Historical Stock Prices

USEG 
$1.03
*  
0.01
0.96%
Get USEG Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading USEG now
Exchange: NASDAQ
Industry: Energy
Community Rating:
 
 
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 22-MAY-2014 TO 22-MAY-2015

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.
05/22/2015 1.05 1.05 1 1.03 108,829
05/21/2015 1.08 1.08 1.03 1.04 165,425
05/20/2015 1.05 1.1 1.05 1.1 43,220
05/19/2015 1.11 1.11 1.05 1.07 134,473
05/18/2015 1.16 1.17 1.1 1.1 120,183
05/15/2015 1.14 1.17 1.12 1.17 77,223
05/14/2015 1.14 1.19 1.1199 1.15 158,785
05/13/2015 1.13 1.15 1.1027 1.14 103,393
05/12/2015 1.16 1.18 1.1 1.12 102,508
05/11/2015 1.26 1.26 1.11 1.18 218,889
05/08/2015 1.25 1.25 1.2 1.2 46,588
05/07/2015 1.21 1.26 1.2 1.25 74,711
05/06/2015 1.25 1.27 1.2 1.2 56,208
05/05/2015 1.33 1.33 1.24 1.28 137,913
05/04/2015 1.22 1.27 1.2 1.24 51,899
05/01/2015 1.22 1.25 1.2 1.2 37,357
04/30/2015 1.3 1.3 1.2399 1.24 117,936
04/29/2015 1.25 1.31 1.2364 1.3 96,829
04/28/2015 1.26 1.27 1.21 1.25 82,756
04/27/2015 1.22 1.25 1.2 1.24 58,787
04/24/2015 1.24 1.27 1.186 1.2 111,466
04/23/2015 1.25 1.3 1.25 1.26 71,594
04/22/2015 1.26 1.291 1.18 1.25 141,093
04/21/2015 1.2999 1.3 1.2201 1.24 118,409
04/20/2015 1.32 1.38 1.29 1.29 82,701
04/17/2015 1.34 1.34 1.31 1.31 26,638
04/16/2015 1.35 1.363 1.3 1.3 98,583
04/15/2015 1.21 1.4 1.2 1.37 537,541
04/14/2015 1.18 1.24 1.18 1.19 95,481
04/13/2015 1.18 1.22 1.16 1.19 62,666
04/10/2015 1.17 1.17 1.15 1.15 23,105
04/09/2015 1.18 1.18 1.15 1.15 23,827
04/08/2015 1.15 1.18 1.14 1.17 45,759
04/07/2015 1.15 1.17 1.13 1.13 85,212
04/06/2015 1.06 1.18 1.06 1.12 156,467
04/02/2015 1.11 1.12 1.05 1.08 193,908
04/01/2015 1.119 1.14 1.0999 1.12 280,806
03/31/2015 1.15 1.1843 1.1 1.13 198,653
03/30/2015 1.22 1.22 1.14 1.16 178,088
03/27/2015 1.23 1.23 1.19 1.19 27,113
03/26/2015 1.24 1.2599 1.21 1.24 42,304
03/25/2015 1.28 1.28 1.2 1.22 81,718
03/24/2015 1.28 1.28 1.26 1.28 14,804
03/23/2015 1.23 1.28 1.22 1.28 57,935
03/20/2015 1.23 1.26 1.21 1.21 64,298
03/19/2015 1.18 1.23 1.18 1.23 30,862
03/18/2015 1.22 1.23 1.17 1.22 39,215
03/17/2015 1.17 1.2 1.16 1.2 56,092
03/16/2015 1.22 1.22 1.15 1.16 177,269
03/13/2015 1.2 1.22 1.18 1.22 134,762
03/12/2015 1.3 1.3 1.19 1.23 218,153
03/11/2015 1.28 1.2999 1.22 1.24 100,683
03/10/2015 1.28 1.2884 1.21 1.22 135,093
03/09/2015 1.3 1.33 1.28 1.29 83,647
03/06/2015 1.31 1.33 1.3 1.3 113,821
03/05/2015 1.35 1.35 1.31 1.34 27,682
03/04/2015 1.35 1.35 1.32 1.34 70,190
03/03/2015 1.33 1.36 1.32 1.34 36,172
03/02/2015 1.36 1.37 1.31 1.31 110,259
02/27/2015 1.35 1.37 1.321 1.36 34,122
02/26/2015 1.37 1.4 1.332 1.36 51,182
02/25/2015 1.38 1.39 1.35 1.37 42,137
02/24/2015 1.33 1.41 1.33 1.38 68,220
02/23/2015 1.39 1.41 1.31 1.34 148,563
02/20/2015 1.45 1.45 1.4 1.42 66,323
02/19/2015 1.41 1.47 1.39 1.46 134,881
02/18/2015 1.43 1.47 1.42 1.47 31,717
02/17/2015 1.47 1.473 1.42 1.43 143,906
02/13/2015 1.42 1.51 1.4099 1.46 210,395
02/12/2015 1.41 1.46 1.39 1.43 65,224
02/11/2015 1.38 1.43 1.33 1.365 212,563
02/10/2015 1.53 1.55 1.36 1.4 242,986
02/09/2015 1.58 1.64 1.54 1.54 108,974
02/06/2015 1.63 1.64 1.58 1.59 94,369
02/05/2015 1.52 1.64 1.52 1.59 159,424
02/04/2015 1.66 1.67 1.51 1.53 187,366
02/03/2015 1.62 1.77 1.6 1.66 518,971
02/02/2015 1.46 1.6 1.4499 1.58 251,729
01/30/2015 1.41 1.47 1.4 1.43 124,317
01/29/2015 1.46 1.48 1.423 1.46 76,466
01/28/2015 1.48 1.48 1.39 1.46 184,207
01/27/2015 1.39 1.48 1.35 1.47 255,330
01/26/2015 1.3 1.38 1.26 1.38 180,196
01/23/2015 1.31 1.39 1.3 1.3 175,303
01/22/2015 1.32 1.4 1.32 1.4 258,447
01/21/2015 1.3 1.33 1.27 1.32 302,719
01/20/2015 1.25 1.27 1.2 1.26 222,282
01/16/2015 1.18 1.23 1.17 1.19 179,074
01/15/2015 1.25 1.26 1.16 1.16 183,505
01/14/2015 1.23 1.27 1.16 1.22 208,254
01/13/2015 1.25 1.29 1.23 1.26 137,313
01/12/2015 1.27 1.3 1.2 1.3 130,653
01/09/2015 1.34 1.3499 1.23 1.32 50,012
01/08/2015 1.24 1.35 1.21 1.35 160,542
01/07/2015 1.34 1.34 1.2 1.2268 163,925
01/06/2015 1.39 1.44 1.3 1.32 164,923
01/05/2015 1.49 1.49 1.39 1.4 100,706
01/02/2015 1.5 1.54 1.47 1.5 46,936
12/31/2014 1.33 1.48 1.33 1.48 141,643
12/30/2014 1.4 1.42 1.31 1.36 177,225
12/29/2014 1.5 1.5 1.41 1.42 115,359
12/26/2014 1.58 1.58 1.47 1.48 66,807
12/24/2014 1.62 1.62 1.47 1.56 114,134
12/23/2014 1.65 1.65 1.56 1.61 94,621
12/22/2014 1.46 1.66 1.45 1.63 246,203
12/19/2014 1.41 1.44 1.3894 1.44 110,343
12/18/2014 1.43 1.45 1.32 1.37 161,841
12/17/2014 1.25 1.4 1.25 1.36 290,151
12/16/2014 1.15 1.35 1.15 1.27 306,941
12/15/2014 1.26 1.27 1.21 1.22 197,746
12/12/2014 1.17 1.26 1.17 1.2384 158,887
12/11/2014 1.15 1.24 1.15 1.18 125,883
12/10/2014 1.24 1.27 1.17 1.17 214,795
12/09/2014 1.2 1.28 1.2 1.25 137,609
12/08/2014 1.37 1.41 1.19 1.21 380,642
12/05/2014 1.39 1.41 1.32 1.3716 188,053
12/04/2014 1.43 1.46 1.35 1.41 129,973
12/03/2014 1.45 1.55 1.4 1.43 173,376
12/02/2014 1.52 1.57 1.45 1.46 108,179
12/01/2014 1.65 1.65 1.47 1.51 223,072
11/28/2014 1.8 1.85 1.633 1.66 203,311
11/26/2014 1.87 1.901 1.8501 1.88 51,268
11/25/2014 1.93 1.93 1.86 1.9 83,238
11/24/2014 1.92 1.98 1.87 1.9 93,208
11/21/2014 1.94 1.98 1.93 1.95 170,144
11/20/2014 1.86 1.93 1.85 1.9 121,047
11/19/2014 1.93 1.96 1.86 1.89 87,084
11/18/2014 1.96 1.9696 1.8801 1.93 196,028
11/17/2014 2.06 2.1 1.9 1.95 188,492
11/14/2014 2.06 2.1199 2.04 2.09 214,931
11/13/2014 2.37 2.37 2.03 2.13 195,279
11/12/2014 2.47 2.47 2.27 2.3 155,667
11/11/2014 2.51 2.587 2.35 2.44 111,378
11/10/2014 2.68 2.77 2.4401 2.55 184,988
11/07/2014 2.6 2.82 2.6 2.745 171,533
11/06/2014 2.64 2.64 2.596 2.62 25,208
11/05/2014 2.565 2.64 2.49 2.63 64,063
11/04/2014 2.59 2.59 2.52 2.55 60,491
11/03/2014 2.59 2.668 2.59 2.64 57,648
10/31/2014 2.62 2.62 2.52 2.61 42,079
10/30/2014 2.6 2.64 2.58 2.6 36,555
10/29/2014 2.65 2.71 2.6 2.6 65,902
10/28/2014 2.53 2.65 2.52 2.65 67,219
10/27/2014 2.66 2.66 2.5 2.52 141,573
10/24/2014 2.67 2.715 2.67 2.715 29,187
10/23/2014 2.69 2.73 2.624 2.7 68,206
10/22/2014 2.76 2.76 2.65 2.71 71,159
10/21/2014 2.77 2.77 2.7 2.74 133,401
10/20/2014 2.87 2.87 2.7001 2.72 79,228
10/17/2014 2.81 3 2.79 2.86 235,508
10/16/2014 2.56 2.82 2.56 2.74 185,814
10/15/2014 2.5 2.59 2.48 2.56 177,225
10/14/2014 2.53 2.62 2.51 2.53 125,220
10/13/2014 2.6 2.6321 2.51 2.51 208,847
10/10/2014 2.68 2.7197 2.56 2.63 165,877
10/09/2014 2.73 2.78 2.65 2.72 125,061
10/08/2014 2.8 2.82 2.61 2.75 260,593
10/07/2014 2.94 2.94 2.76 2.85 156,493
10/06/2014 2.94 2.99 2.89 2.92 92,030
10/03/2014 2.8 3 2.8 2.95 208,591
10/02/2014 2.92 2.92 2.6 2.8 611,996
10/01/2014 3.16 3.17 2.91 2.93 183,297
09/30/2014 3.26 3.27 3.12 3.19 187,507
09/29/2014 3.19 3.28 3.18 3.28 65,493
09/26/2014 3.3 3.31 3.2 3.22 107,747
09/25/2014 3.38 3.38 3.21 3.28 128,805
09/24/2014 3.4 3.41 3.36 3.41 76,521
09/23/2014 3.52 3.56 3.34 3.41 123,393
09/22/2014 3.63 3.63 3.484 3.56 124,736
09/19/2014 3.81 3.81 3.58 3.61 94,363
09/18/2014 3.83 3.88 3.77 3.77 49,967
09/17/2014 3.77 3.9 3.66 3.83 88,200
09/16/2014 3.57 3.82 3.57 3.82 86,314
09/15/2014 3.72 3.74 3.69 3.7 21,706
09/12/2014 3.75 3.79 3.7484 3.77 44,865
09/11/2014 3.8 3.8046 3.668 3.72 116,590
09/10/2014 3.86 3.88 3.79 3.79 51,706
09/09/2014 3.89 3.949 3.8307 3.88 79,120
09/08/2014 3.93 3.95 3.87 3.88 116,062
09/05/2014 4 4 3.95 3.95 45,340
09/04/2014 4.03 4.05 3.97 3.98 109,019
09/03/2014 4.1 4.1 4.02 4.06 88,045
09/02/2014 4.1 4.11 4.06 4.1 54,954
08/29/2014 4.01 4.08 3.97 4.08 95,589
08/28/2014 4.08 4.08 3.94 4.02 172,189
08/27/2014 4.13 4.15 4.06 4.09 41,543
08/26/2014 4.08 4.16 4.051 4.16 108,521
08/25/2014 4.02 4.06 3.98 4.06 68,256
08/22/2014 4.04 4.04 3.99 4.04 52,346
08/21/2014 4.06 4.0782 4.02 4.06 52,514
08/20/2014 4.03 4.06 4 4.06 63,125
08/19/2014 3.98 4.06 3.97 4.06 54,592
08/18/2014 4.02 4.02 3.98 4 55,901
08/15/2014 4.04 4.06 3.96 4.02 140,776
08/14/2014 4.04 4.08 3.98 4 61,547
08/13/2014 4.17 4.17 4.0201 4.08 88,712
08/12/2014 4.18 4.23 4.11 4.18 82,665
08/11/2014 3.93 4.24 3.93 4.22 197,135
08/08/2014 3.88 3.95 3.88 3.91 46,881
08/07/2014 3.96 4 3.84 3.9 59,668
08/06/2014 3.93 3.96 3.89 3.96 32,617
08/05/2014 3.99 4.02 3.9 3.9 49,474
08/04/2014 4.02 4.03 3.88 4.03 115,025
08/01/2014 4.1 4.1 3.93 4 320,910
07/31/2014 4.2 4.24 4.1 4.11 132,760
07/30/2014 4.28 4.29 4.26 4.26 28,204
07/29/2014 4.21 4.3 4.2 4.28 91,261
07/28/2014 4.25 4.3 4.209 4.25 58,847
07/25/2014 4.29 4.31 4.22 4.27 75,664
07/24/2014 4.39 4.46 4.24 4.33 334,493
07/23/2014 4 4.38 4 4.36 547,100
07/22/2014 3.9 3.99 3.9 3.96 52,912
07/21/2014 3.9 3.95 3.8601 3.92 43,997
07/18/2014 3.9 3.94 3.87 3.9 54,027
07/17/2014 4.03 4.05 3.91 3.91 86,950
07/16/2014 3.98 4.02 3.91 4.02 80,635
07/15/2014 4.09 4.0998 3.9 3.91 258,002
07/14/2014 4.07 4.12 4.07 4.09 85,971
07/11/2014 4.16 4.16 4.07 4.07 118,594
07/10/2014 4.16 4.2 4.1155 4.16 63,804
07/09/2014 4.34 4.37 4.16 4.22 94,964
07/08/2014 4.45 4.55 4.255 4.36 220,586
07/07/2014 4.13 4.48 4.1 4.42 326,490
07/03/2014 4.15 4.15 4.12 4.13 25,040
07/02/2014 4.19 4.19 4.1 4.15 110,846
07/01/2014 4.31 4.32 4.15 4.19 84,604
06/30/2014 4.24 4.36 4.2 4.33 89,913
06/27/2014 4.2 4.23 4.19 4.23 24,178
06/26/2014 4.13 4.22 4.1 4.21 56,115
06/25/2014 4.055 4.13 4.01 4.12 84,588
06/24/2014 4.23 4.23 4.06 4.06 90,925
06/23/2014 4.3 4.3 4.2 4.21 94,058
06/20/2014 4.39 4.4 4.3 4.3 92,636
06/19/2014 4.38 4.4 4.31 4.35 85,247
06/18/2014 4.2 4.42 4.18 4.33 184,269
06/17/2014 4.16 4.2 4.14 4.2 93,955
06/16/2014 4.02 4.18 4.01 4.165 120,582
06/13/2014 3.98 4.03 3.97 4.01 108,068
06/12/2014 4 4.09 3.93 4 219,848
06/11/2014 4.05 4.09 3.96 4.03 226,450
06/10/2014 4.15 4.2 4.07 4.09 74,954
06/09/2014 4.16 4.22 4.12 4.18 71,806
06/06/2014 4.09 4.18 4.07 4.14 79,746
06/05/2014 3.97 4.09 3.86 4.09 71,675
06/04/2014 4.07 4.09 4 4.02 145,299
06/03/2014 4.2 4.23 4.1 4.16 90,699
06/02/2014 4.37 4.38 4.21 4.25 91,197
05/30/2014 4.39 4.39 4.33 4.34 76,148
05/29/2014 4.22 4.44 4.16 4.39 127,126
05/28/2014 4.32 4.32 4.19 4.23 106,223
05/27/2014 4.25 4.32 4.25 4.3 102,652
05/23/2014 4.04 4.24 4.04 4.23 181,353
05/22/2014 3.99 4.05 3.94 4.04 62,097
*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?