U.S. Energy Corp. Common Stock Historical Stock Prices

USEG 
$1.7401
*  
0.0299
1.69%
Get USEG Alerts
*Delayed - data as of Jun. 27, 2016  -  Find a broker to begin trading USEG now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    USEG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 27-JUN-2015 TO 27-JUN-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.70 1.835 1.70 1.7401 16,748
06/27/2016 1.7 1.835 1.7 1.7401 16,748
06/24/2016 1.95 1.95 1.7 1.77 64,544
06/23/2016 2 2.1 1.97 1.97 26,770
06/22/2016 2.132 2.132 2 2.02 46,524
06/21/2016 2.136 2.22 2.1 2.1 11,779
06/20/2016 2.31 2.31 2.13 2.13 5,678
06/17/2016 2.172 2.28 2.172 2.28 6,387
06/16/2016 2.16 2.268 2.16 2.172 4,149
06/15/2016 2.172 2.28 2.172 2.178 10,825
06/14/2016 2.3004 2.34 2.172 2.1966 6,903
06/13/2016 2.34 2.343 2.19 2.31 6,697
06/10/2016 2.28 2.34 2.202 2.28 3,910
06/09/2016 2.346 2.4 2.22 2.247 6,378
06/08/2016 2.22 2.3412 2.16 2.28 34,833
06/07/2016 2.04 2.22 2.04 2.16 10,075
06/06/2016 2.1834 2.2674 2.1012 2.2182 10,259
06/03/2016 2.172 2.268 2.13 2.13 12,493
06/02/2016 2.2338 2.274 2.16 2.1972 4,807
06/01/2016 2.16 2.28 2.1426 2.28 4,609
05/31/2016 2.16 2.268 2.154 2.16 8,400
05/27/2016 2.28 2.28 2.13 2.1612 5,468
05/26/2016 2.16 2.28 2.157 2.268 3,318
05/25/2016 2.106 2.268 2.1 2.19 31,961
05/24/2016 2.16 2.25 2.106 2.106 16,984
05/23/2016 2.118 2.25 2.118 2.2194 5,920
05/20/2016 2.22 2.25 2.1 2.124 10,059
05/19/2016 2.214 2.28 2.1 2.1756 7,163
05/18/2016 2.154 2.28 2.088 2.28 11,519
05/17/2016 2.1 2.22 2.1 2.22 12,090
05/16/2016 2.16 2.214 2.088 2.1246 9,831
05/13/2016 2.13 2.22 2.088 2.214 12,284
05/12/2016 2.22 2.265 2.097 2.1 6,637
05/11/2016 2.154 2.274 2.088 2.106 15,361
05/10/2016 2.25 2.25 2.1 2.1 8,853
05/09/2016 2.2794 2.28 2.1 2.2734 6,964
05/06/2016 2.1 2.28 2.082 2.2188 8,030
05/05/2016 2.1318 2.28 2.1318 2.16 15,296
05/04/2016 2.322 2.322 2.1786 2.22 3,884
05/03/2016 2.22 2.4 2.1072 2.2608 8,121
05/02/2016 2.5199 2.5199 2.16 2.16 16,643
04/29/2016 2.4 2.5199 2.28 2.4 52,176
04/28/2016 2.28 2.34 2.16 2.34 15,389
04/27/2016 2.22 2.268 2.13 2.2512 10,495
04/26/2016 2.1 2.304 2.1 2.2122 8,949
04/25/2016 2.16 2.34 2.1 2.1 15,700
04/22/2016 2.208 2.34 2.16 2.16 11,096
04/21/2016 2.28 2.3418 2.172 2.172 10,630
04/20/2016 2.3334 2.34 2.16 2.28 8,678
04/19/2016 2.286 2.4 2.1 2.3208 26,801
04/18/2016 2.13 2.4 2.13 2.2404 8,875
04/15/2016 2.16 2.5199 2.1 2.16 9,358
04/14/2016 2.34 2.376 2.16 2.2314 3,169
04/13/2016 2.34 2.4534 2.28 2.2986 11,724
04/12/2016 2.2794 2.3334 2.0412 2.31 12,542
04/11/2016 2.16 2.28 2.04 2.22 8,224
04/08/2016 2.094 2.22 2.07 2.1522 5,308
04/07/2016 2.0412 2.2068 1.98 2.1894 5,043
04/06/2016 2.28 2.28 2.01 2.0658 3,351
04/05/2016 2.1 2.16 1.98 2.04 2,065
04/04/2016 2.184 2.184 2.04 2.04 4,495
04/01/2016 2.1 2.28 2.1 2.16 2,346
03/31/2016 2.274 2.28 2.1 2.1 6,548
03/30/2016 2.274 2.274 1.98 2.19 2,062
03/29/2016 2.22 2.3394 2.046 2.046 2,849
03/28/2016 2.22 2.3994 1.98 1.98 11,695
03/24/2016 2.16 2.4 1.986 2.28 15,879
03/23/2016 2.298 2.298 1.998 2.169 11,857
03/22/2016 2.3394 2.3394 2.106 2.22 6,876
03/21/2016 2.226 2.4 2.16 2.232 8,239
03/18/2016 2.4 2.4 2.16 2.16 8,290
03/17/2016 2.4 2.5193 2.286 2.4 7,888
03/16/2016 2.16 2.4 2.1 2.3994 3,231
03/15/2016 2.16 2.34 2.1066 2.16 12,145
03/14/2016 2.5199 2.5199 2.3112 2.388 4,145
03/11/2016 2.49 2.6393 2.34 2.5763 4,969
03/10/2016 2.6321 2.6387 2.4006 2.5199 9,997
03/09/2016 2.22 2.6375 2.22 2.4612 10,428
03/08/2016 2.5799 2.6399 2.28 2.28 24,814
03/07/2016 2.28 2.5199 2.262 2.5181 45,046
03/04/2016 2.058 2.34 2.04 2.2194 12,384
03/03/2016 2.178 2.3382 2.07 2.0952 16,198
03/02/2016 2.34 2.34 2.1 2.22 10,960
03/01/2016 2.04 2.34 2.04 2.34 2,614
02/29/2016 2.058 2.16 2.0298 2.1444 11,347
02/26/2016 2.226 2.226 1.98 2.1 6,333
02/25/2016 2.07 2.16 1.98 2.16 8,877
02/24/2016 2.268 2.268 1.86 2.1 20,357
02/23/2016 2.388 2.388 2.16 2.16 6,146
02/22/2016 2.4 2.4 2.22 2.34 9,047
02/19/2016 2.4 2.4 2.1606 2.319 6,085
02/18/2016 2.6399 2.6735 2.376 2.4 13,478
02/17/2016 2.226 2.6399 2.226 2.6399 18,177
02/16/2016 2.5799 2.5799 2.28 2.2878 11,684
02/12/2016 2.5805 2.9999 1.926 2.5775 63,948
02/11/2016 2.7959 3.0305 2.04 2.5805 106,159
02/10/2016 2.34 2.8199 2.205 2.6999 61,153
02/09/2016 1.89 2.1 1.8 2.1 29,481
02/08/2016 1.704 1.9794 1.704 1.8 16,113
02/05/2016 1.74 1.92 1.62 1.92 72,810
02/04/2016 1.4718 1.7862 1.47 1.5912 23,877
02/03/2016 1.4856 1.494 1.416 1.485 4,676
02/02/2016 1.518 1.56 1.3806 1.524 3,113
02/01/2016 1.44 1.59 1.44 1.446 11,301
01/29/2016 1.59 1.59 1.44 1.53 11,059
01/28/2016 1.44 1.62 1.26 1.5 25,678
01/27/2016 1.026 1.44 1.026 1.38 41,123
01/26/2016 1.14 1.23 1.14 1.14 58,960
01/25/2016 1.26 1.26 1.1442 1.2222 10,861
01/22/2016 1.08 1.314 1.02 1.224 112,618
01/21/2016 0.96 0.99 0.8604 0.933 13,833
01/20/2016 0.96 0.96 0.8604 0.933 2,448
01/19/2016 0.99 1.02 0.8826 0.96 17,496
01/15/2016 0.99 0.9954 0.8604 0.873 14,737
01/14/2016 0.84 1.008 0.816 0.996 24,384
01/13/2016 0.9 1.017 0.8484 0.954 837
01/12/2016 0.96 0.96 0.8412 0.96 4,944
01/11/2016 0.87 0.957 0.816 0.951 12,809
01/08/2016 0.99 0.99 0.726 0.8868 57,606
01/07/2016 0.948 1.02 0.834 0.96 30,493
01/06/2016 1.02 1.02 0.81 0.9576 19,437
01/05/2016 0.978 1.02 0.7896 0.9006 13,943
01/04/2016 1.02 1.032 0.918 0.948 10,279
12/31/2015 0.846 1.14 0.783 0.975 49,430
12/30/2015 0.96 1.02 0.783 0.846 35,753
12/29/2015 1.08 1.17 1.002 1.002 31,782
12/28/2015 1.104 1.134 1.002 1.08 34,548
12/24/2015 1.26 1.44 0.9726 1.1622 50,129
12/23/2015 0.882 1.194 0.864 1.182 90,794
12/22/2015 0.696 0.8934 0.69 0.84 30,049
12/21/2015 0.84 0.894 0.672 0.72 27,736
12/18/2015 0.78 0.894 0.7206 0.786 89,101
12/17/2015 0.7812 0.9606 0.7812 0.7872 55,910
12/16/2015 0.84 0.96 0.78 0.9258 23,932
12/15/2015 0.81 0.9 0.78 0.846 28,957
12/14/2015 0.732 0.9 0.7206 0.792 21,834
12/11/2015 1.008 1.008 0.69 0.7206 54,327
12/10/2015 0.798 1.14 0.7806 0.8652 62,616
12/09/2015 0.858 1.14 0.753 0.7578 43,338
12/08/2015 0.96 1.0194 0.84 0.8406 36,862
12/07/2015 1.206 1.2942 1.02 1.02 11,983
12/04/2015 1.26 1.428 1.14 1.206 21,379
12/03/2015 1.26 1.44 1.2 1.2006 13,844
12/02/2015 1.47 1.656 1.2 1.44 11,965
12/01/2015 1.44 1.56 1.38 1.4418 18,723
11/30/2015 1.716 1.92 1.26 1.4418 15,217
11/27/2015 1.8 1.8 1.68 1.68 4,186
11/25/2015 1.8 1.86 1.68 1.8 9,783
11/24/2015 1.68 1.92 1.68 1.8066 8,401
11/23/2015 1.68 2.0268 1.68 1.68 7,423
11/20/2015 1.86 1.92 1.68 1.68 8,226
11/19/2015 1.836 1.92 1.8 1.8 5,585
11/18/2015 1.86 1.98 1.77 1.8 9,111
11/17/2015 1.956 1.98 1.71 1.86 11,324
11/16/2015 1.986 2.04 1.8606 1.905 3,146
11/13/2015 2.1 2.1 2.04 2.04 208
11/12/2015 1.92 2.1 1.86 2.04 3,534
11/11/2015 2.1 2.16 1.86 2.0394 8,282
11/10/2015 1.89 2.28 1.86 2.04 10,916
11/09/2015 2.22 2.46 1.74 1.86 43,568
11/06/2015 2.46 2.46 2.22 2.25 32,339
11/05/2015 2.232 2.4 2.1996 2.298 15,146
11/04/2015 2.46 2.46 2.22 2.4 11,254
11/03/2015 2.28 2.5199 2.28 2.3712 14,644
11/02/2015 2.28 2.4084 2.2074 2.2806 15,608
10/30/2015 2.388 2.5799 2.2866 2.2866 6,798
10/29/2015 2.34 2.6375 2.28 2.3424 8,985
10/28/2015 2.4 2.46 2.3142 2.4018 13,490
10/27/2015 2.6399 2.6399 2.22 2.4 17,773
10/26/2015 2.7539 2.8199 2.43 2.6411 22,936
10/23/2015 2.7119 2.8199 2.6999 2.6999 5,861
10/22/2015 2.6399 2.8199 2.5997 2.6999 4,076
10/21/2015 2.8139 2.8193 2.5061 2.6405 4,879
10/20/2015 2.7905 2.8799 2.7605 2.7605 6,481
10/19/2015 2.8325 3.0185 2.7899 2.8793 5,716
10/16/2015 3.0029 3.0599 2.7599 3.0005 20,111
10/15/2015 3.0599 3.1199 2.9399 2.9399 941
10/14/2015 3.0539 3.0599 2.9099 2.9099 7,176
10/13/2015 3.0299 3.0299 2.8799 2.8799 3,820
10/12/2015 3.1199 3.1199 2.9999 2.9999 464
10/09/2015 2.9999 3.1799 2.9999 3.0299 5,306
10/08/2015 2.9399 3.1799 2.8919 2.9399 2,638
10/07/2015 2.9999 3.3899 2.8919 2.8919 25,038
10/06/2015 2.8805 3.0599 2.8799 3.0305 12,454
10/05/2015 3.2399 3.2999 2.8205 2.9399 15,160
10/02/2015 2.5829 3.2687 2.5199 2.8889 5,564
10/01/2015 2.8199 3.1199 2.46 2.46 23,719
09/30/2015 2.9999 3.3551 2.8799 2.9399 6,179
09/29/2015 2.9999 2.9999 2.7605 2.8199 5,419
09/28/2015 3.1799 3.1799 2.7599 3.0599 16,536
09/25/2015 3.2459 3.4199 3.1799 3.2411 11,964
09/24/2015 3.0599 3.4745 3.0599 3.1799 12,470
09/23/2015 3.4163 3.4163 3.2399 3.2999 18,902
09/22/2015 3.2999 3.4199 3.1799 3.1799 15,881
09/21/2015 2.9999 3.4169 2.9999 3.2405 8,264
09/18/2015 2.7719 3.2039 2.7719 3.1799 18,392
09/17/2015 2.9393 3.2039 2.9393 3.0599 12,859
09/16/2015 2.8799 3.2387 2.8799 2.8919 4,911
09/15/2015 3.0599 3.2357 2.8811 2.8811 11,214
09/14/2015 2.9999 3.1769 2.9399 2.9399 6,467
09/11/2015 2.8199 3.1799 2.8199 2.8199 4,700
09/10/2015 2.9999 3.2399 2.9999 3.0599 2,202
09/09/2015 3.1199 3.1799 2.8805 2.9099 5,681
09/08/2015 3.2999 3.3599 2.9999 3.0599 14,590
09/04/2015 3.3599 3.4799 3.0659 3.1799 19,965
09/03/2015 3.3599 3.8399 3.1199 3.6599 20,910
09/02/2015 3.7799 3.7799 3.2999 3.4799 5,573
09/01/2015 3.7199 3.7205 3.3005 3.6497 3,107
08/31/2015 3.5999 3.7199 3.1859 3.7199 12,939
08/28/2015 2.8799 3.8399 2.8799 3.5519 22,459
08/27/2015 3.0599 3.2099 2.7599 3.0605 6,435
08/26/2015 2.6999 2.9885 2.5499 2.5799 9,435
08/25/2015 2.6999 2.9279 2.5319 2.8799 10,743
08/24/2015 2.9999 2.9999 2.4006 2.7005 18,077
08/21/2015 2.9999 3.6599 2.9999 3.3599 6,567
08/20/2015 3.1799 3.6599 3.1223 3.1223 5,757
08/19/2015 3.6899 3.6899 3.1799 3.3725 10,850
08/18/2015 3.4799 3.7799 3.3659 3.7739 3,751
08/17/2015 3.7799 3.7799 3.3599 3.6599 16,602
08/14/2015 3.8999 3.8999 3.5999 3.7739 7,515
08/13/2015 3.7799 3.8999 3.5999 3.8399 13,045
08/12/2015 3.5399 3.7787 3.3599 3.7199 4,731
08/11/2015 3.6539 3.8987 3.3599 3.4799 11,868
08/10/2015 3.8999 3.8999 2.9999 3.6005 13,433
08/07/2015 4.1999 4.1999 3.0605 3.2999 18,732
08/06/2015 4.7399 4.7399 3.8999 4.1999 15,454
08/05/2015 4.1639 4.8599 4.1399 4.2779 40,402
08/04/2015 3.5999 4.1999 3.5399 4.0613 31,310
08/03/2015 3.4199 3.5999 2.9399 3.5699 59,347
07/31/2015 2.7599 2.8319 2.46 2.5199 5,619
07/30/2015 2.8799 2.8799 2.5193 2.5193 843
07/29/2015 2.4 2.6999 2.4 2.5799 24,533
07/28/2015 2.2206 2.34 2.2206 2.2212 13,736
07/27/2015 2.28 2.4 2.16 2.16 17,782
07/24/2015 2.22 2.28 2.22 2.22 4,306
07/23/2015 2.22 2.37 2.22 2.22 11,958
07/22/2015 2.226 2.46 2.22 2.22 4,272
07/21/2015 2.424 2.5799 2.2206 2.28 28,389
07/20/2015 2.5199 2.8793 2.295 2.4 20,508
07/17/2015 2.8799 2.8799 2.5205 2.8229 3,729
07/16/2015 2.9999 2.9999 2.7599 2.8799 4,595
07/15/2015 2.9099 2.9999 2.8799 2.9993 11,504
07/14/2015 2.8199 2.8799 2.6399 2.8799 15,678
07/13/2015 2.6999 3.1739 2.6999 2.8199 9,484
07/10/2015 2.8799 3.2399 2.7599 3.0599 5,966
07/09/2015 2.8199 3.2399 2.8199 3.1799 9,485
07/08/2015 3.8363 3.8399 2.7197 2.9099 17,786
07/07/2015 2.8499 3.1199 2.6999 2.8799 16,875
07/06/2015 2.4 2.8805 2.22 2.8061 44,598
07/02/2015 2.8619 2.8619 2.2806 2.334 35,200
07/01/2015 3.5393 3.5393 2.5199 2.7005 50,434
06/30/2015 3.4799 3.5195 2.7599 3.1739 63,702
06/29/2015 3.8999 4.0199 3.3899 3.4199 35,094
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?