U.S. Energy Corp. Historical Stock Prices

USEG 
$4.3
*  
0.02
 negative 
0.46%
Get USEG Alerts
*Delayed - data as of Apr. 23, 2014 12:52 ET 
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    USEG Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-APR-2013 TO 22-APR-2014

Date Open High Low Close / Last Volume
12:52  4.30  4.35  4.26  4.30 136,476
04/22/2014 4.26 4.3599 4.23 4.32 248,552
04/21/2014 4.26 4.33 4.21 4.24 266,228
04/17/2014 4.07 4.26 4.029 4.25 431,207
04/16/2014 4.27 4.27 4.05 4.09 284,456
04/15/2014 4.18 4.27 4.1209 4.22 150,836
04/14/2014 4.27 4.34 4.14 4.21 213,983
04/11/2014 4.3 4.35 4.22 4.29 159,408
04/10/2014 4.39 4.39 4.17 4.31 250,458
04/09/2014 4.31 4.39 4.22 4.35 224,955
04/08/2014 4.35 4.49 4.13 4.27 433,343
04/07/2014 4.91 4.91 4.3332 4.42 427,799
04/04/2014 4.91 5.01 4.71 4.79 407,972
04/03/2014 5 5.011 4.86 4.89 256,210
04/02/2014 4.85 5.08 4.84 5 465,964
04/01/2014 4.75 4.969 4.72 4.92 217,332
03/31/2014 4.71 4.82 4.61 4.76 134,875
03/28/2014 4.67 4.81 4.62 4.66 197,769
03/27/2014 4.98 5 4.56 4.68 414,779
03/26/2014 4.74 5.02 4.69 4.97 560,274
03/25/2014 4.81 4.81 4.67 4.69 140,345
03/24/2014 4.75 4.84 4.68 4.78 257,003
03/21/2014 4.73 4.84 4.68 4.7 319,159
03/20/2014 4.62 4.73 4.58 4.73 291,172
03/19/2014 4.51 4.7 4.48 4.62 296,747
03/18/2014 4.62 4.65 4.4301 4.55 320,573
03/17/2014 4.1 4.56 4.1 4.54 653,889
03/14/2014 4 4.06 3.96 4.06 106,881
03/13/2014 3.97 4.04 3.93 3.98 113,828
03/12/2014 3.98 4.0196 3.73 3.97 248,449
03/11/2014 4.01 4.02 3.96 3.98 68,127
03/10/2014 4.02 4.03 3.94 4.02 86,341
03/07/2014 3.9401 4.05 3.9334 4.05 147,129
03/06/2014 4.01 4.16 3.9999 4.05 170,253
03/05/2014 4.01 4.03 3.95 3.97 83,183
03/04/2014 3.94 4.0401 3.93 4 119,704
03/03/2014 3.981 4.05 3.9 3.93 97,171
02/28/2014 4.05 4.09 4 4 103,723
02/27/2014 4.09 4.099 3.97 4 109,364
02/26/2014 4.14 4.14 4 4.09 114,026
02/25/2014 3.98 4.19 3.94 4.1 337,850
02/24/2014 4.1899 4.1899 3.98 3.99 310,728
02/21/2014 4.15 4.19 3.95 4.11 372,319
02/20/2014 4.27 4.3 4.14 4.16 276,577
02/19/2014 4 4.29 4 4.27 621,005
02/18/2014 3.75 4.03 3.749 3.99 391,075
02/14/2014 3.47 3.72 3.47 3.69 173,863
02/13/2014 3.5 3.5201 3.46 3.49 62,186
02/12/2014 3.47 3.6716 3.42 3.56 144,261
02/11/2014 3.55 3.57 3.4172 3.45 102,089
02/10/2014 3.63 3.63 3.5 3.5 44,905
02/07/2014 3.53 3.65 3.49 3.61 118,313
02/06/2014 3.29 3.53 3.29 3.53 116,168
02/05/2014 3.27 3.39 3.27 3.3 68,987
02/04/2014 3.33 3.36 3.2801 3.29 62,692
02/03/2014 3.4 3.52 3.3 3.33 220,354
01/31/2014 3.3 3.4 3.3 3.37 59,009
01/30/2014 3.44 3.47 3.31 3.35 122,874
01/29/2014 3.33 3.46 3.31 3.43 114,031
01/28/2014 3.34 3.36 3.26 3.36 55,771
01/27/2014 3.36 3.37 3.21 3.34 135,532
01/24/2014 3.5 3.52 3.33 3.38 149,074
01/23/2014 3.57 3.57 3.48 3.54 101,449
01/22/2014 3.53 3.6 3.5 3.57 95,443
01/21/2014 3.63 3.63 3.4748 3.54 104,727
01/17/2014 3.63 3.65 3.59 3.6 87,090
01/16/2014 3.5 3.61 3.474 3.61 127,521
01/15/2014 3.39 3.51 3.32 3.48 200,183
01/14/2014 3.5 3.54 3.36 3.41 332,552
01/13/2014 3.8 3.8 3.47 3.54 339,507
01/10/2014 3.84 3.85 3.77 3.8 97,460
01/09/2014 3.8 3.87 3.72 3.79 88,434
01/08/2014 3.9 3.97 3.72 3.8 278,294
01/07/2014 4.05 4.05 3.9 3.94 271,635
01/06/2014 3.9 4.06 3.87 4.03 698,974
01/03/2014 3.87 3.94 3.79 3.83 300,554
01/02/2014 3.78 3.96 3.685 3.84 405,358
12/31/2013 3.79 3.8 3.711 3.76 250,836
12/30/2013 3.85 3.86 3.61 3.79 311,888
12/27/2013 3.48 3.88 3.43 3.83 659,957
12/26/2013 3.25 3.55 3.235 3.46 431,427
12/24/2013 3.18 3.25 3.15 3.23 117,032
12/23/2013 3.21 3.25 3.16 3.16 159,072
12/20/2013 3.25 3.29 3.18 3.23 140,081
12/19/2013 3.2 3.28 3.1824 3.24 52,439
12/18/2013 3.37 3.37 3.16 3.25 115,039
12/17/2013 3.37 3.47 3.36 3.36 93,815
12/16/2013 3.22 3.38 3.22 3.36 76,877
12/13/2013 3.21 3.22 3.15 3.2 50,870
12/12/2013 3.24 3.3099 3.15 3.2 105,207
12/11/2013 3.39 3.39 3.21 3.23 96,494
12/10/2013 3.3 3.39 3.2514 3.35 87,929
12/09/2013 3.39 3.45 3.26 3.32 157,908
12/06/2013 3.33 3.39 3.29 3.38 120,356
12/05/2013 3.38 3.38 3.24 3.31 176,789
12/04/2013 3.31 3.45 3.28 3.4 115,453
12/03/2013 3.48 3.5249 3.26 3.29 256,375
12/02/2013 3.25 3.53 3.25 3.5 337,143
11/29/2013 3.13 3.26 3.13 3.22 74,039
11/27/2013 3.15 3.19 3.02 3.18 212,836
11/26/2013 3.25 3.25 3.15 3.19 239,045
11/25/2013 3.45 3.45 3.02 3.23 383,607
11/22/2013 3.43 3.49 3.41 3.43 120,975
11/21/2013 3.45 3.5 3.36 3.42 134,554
11/20/2013 3.6 3.6 3.322 3.47 252,388
11/19/2013 3.65 3.69 3.57 3.59 180,185
11/18/2013 3.76 3.78 3.6201 3.69 328,693
11/15/2013 3.58 3.74 3.53 3.72 344,547
11/14/2013 3.51 3.64 3.46 3.54 237,213
11/13/2013 3.39 3.55 3.3 3.51 407,799
11/12/2013 3.45 3.59 3.266 3.48 678,562
11/11/2013 3.46 3.49 3.21 3.39 423,283
11/08/2013 3.29 3.48 3.28 3.42 277,323
11/07/2013 3.48 3.48 3.2 3.25 484,341
11/06/2013 3.22 3.48 3.22 3.47 412,147
11/05/2013 3.19 3.2 3.15 3.19 235,890
11/04/2013 2.93 3.18 2.9 3.15 345,892
11/01/2013 2.88 2.92 2.84 2.89 93,804
10/31/2013 2.88 2.91 2.82 2.91 61,648
10/30/2013 2.81 2.94 2.81 2.89 122,399
10/29/2013 2.84 2.9 2.8 2.83 112,492
10/28/2013 2.86 2.86 2.76 2.83 115,473
10/25/2013 2.94 2.94 2.8 2.85 139,246
10/24/2013 2.8 2.94 2.8 2.94 158,577
10/23/2013 3 3 2.8 2.82 295,032
10/22/2013 2.85 3.05 2.85 2.98 414,494
10/21/2013 2.67 2.93 2.67 2.84 438,957
10/18/2013 2.65 2.7 2.63 2.64 107,392
10/17/2013 2.68 2.78 2.65 2.67 205,624
10/16/2013 2.34 2.85 2.34 2.75 1,183,517
10/15/2013 2.28 2.44 2.28 2.33 258,672
10/14/2013 2.26 2.3401 2.26 2.28 98,200
10/11/2013 2.19 2.42 2.18 2.29 307,419
10/10/2013 2.09 2.21 2.089 2.19 96,830
10/09/2013 2.1 2.12 2.03 2.07 66,119
10/08/2013 2.13 2.14 2.04 2.08 62,662
10/07/2013 2.2 2.21 2.14 2.14 34,108
10/04/2013 2.2 2.2 2.15 2.2 50,524
10/03/2013 2.12 2.19 2.061 2.19 140,285
10/02/2013 2.19 2.19 2.0313 2.14 133,959
10/01/2013 2.14 2.24 2.14 2.16 114,965
09/30/2013 2.1 2.1518 2.09 2.11 133,505
09/27/2013 2.08 2.17 2.08 2.14 165,507
09/26/2013 1.97 2.14 1.9696 2.11 330,834
09/25/2013 2 2 1.95 1.98 82,032
09/24/2013 1.96 1.99 1.95 1.99 27,534
09/23/2013 1.98 1.99 1.94 1.98 42,714
09/20/2013 2 2 1.94 1.99 81,828
09/19/2013 1.99 2 1.9545 2 138,291
09/18/2013 2 2 1.95 2 72,915
09/17/2013 1.96 2.01 1.96 2 60,169
09/16/2013 1.9 2.02 1.9 1.99 144,304
09/13/2013 1.91 1.92 1.85 1.88 160,499
09/12/2013 1.94 1.98 1.9 1.92 130,702
09/11/2013 1.95 2 1.91 1.96 117,386
09/10/2013 2.01 2.02 1.95 1.96 77,132
09/09/2013 2.02 2.03 1.9501 2.03 41,241
09/06/2013 2.02 2.03 1.93 2.03 42,493
09/05/2013 1.977 2 1.96 2 30,303
09/04/2013 2 2.01 1.9101 2 101,728
09/03/2013 2.04 2.04 1.96 1.99 116,208
08/30/2013 2.08 2.08 2.04 2.04 28,374
08/29/2013 2.09 2.09 2.04 2.07 36,868
08/28/2013 2.1 2.1 2.03 2.1 63,374
08/27/2013 2.11 2.1426 2.08 2.09 36,016
08/26/2013 2.12 2.19 2.12 2.15 58,410
08/23/2013 2.056 2.12 2.056 2.12 58,719
08/22/2013 2.07 2.0999 2.0501 2.09 45,391
08/21/2013 2.05 2.08 2.0025 2.08 37,809
08/20/2013 2 2.0599 1.98 2.03 76,540
08/19/2013 2 2.08 1.99 2.01 109,319
08/16/2013 1.82 1.96 1.82 1.96 101,509
08/15/2013 1.909 1.9099 1.82 1.82 78,651
08/14/2013 1.9197 1.9197 1.88 1.88 55,692
08/13/2013 1.93 1.94 1.88 1.91 42,935
08/12/2013 1.87 1.9599 1.86 1.91 68,532
08/09/2013 1.96 1.9699 1.91 1.91 90,979
08/08/2013 1.91 2.02 1.9 1.92 114,880
08/07/2013 1.89 1.95 1.85 1.88 58,737
08/06/2013 2 2.0099 1.91 1.91 51,653
08/05/2013 2 2.02 1.98 1.99 56,683
08/02/2013 1.94 2.04 1.9 2.01 140,996
08/01/2013 1.96 1.96 1.89 1.94 114,599
07/31/2013 1.95 1.98 1.89 1.94 80,990
07/30/2013 2.02 2.0599 1.97 1.97 99,109
07/29/2013 2.04 2.08 2.01 2.01 89,842
07/26/2013 2.12 2.14 2.01 2.06 109,067
07/25/2013 2.16 2.17 2.1 2.16 163,959
07/24/2013 2.19 2.19 2.1 2.13 52,008
07/23/2013 2.24 2.25 2.141 2.2 149,990
07/22/2013 2.15 2.28 2.1301 2.24 292,226
07/19/2013 2.1 2.16 2.01 2.16 232,776
07/18/2013 2.22 2.25 2.1 2.14 181,671
07/17/2013 2.11 2.33 2.11 2.24 404,995
07/16/2013 2.15 2.15 2.12 2.14 70,730
07/15/2013 2.11 2.15 2.11 2.13 15,492
07/12/2013 2.0958 2.13 2.0958 2.11 36,639
07/11/2013 2.13 2.18 2.08 2.12 125,287
07/10/2013 2.12 2.1601 2.09 2.13 50,274
07/09/2013 2.11 2.16 2.08 2.15 120,882
07/08/2013 2.12 2.14 2.07 2.14 43,627
07/05/2013 2.07 2.11 2.02 2.11 116,314
07/03/2013 2.02 2.059 1.97 2.05 50,090
07/02/2013 2.06 2.07 2.02 2.06 47,353
07/01/2013 2.1 2.12 2.05 2.08 95,331
06/28/2013 1.97 2.09 1.9551 2.07 143,320
06/27/2013 1.96 1.9901 1.91 1.94 104,021
06/26/2013 2.068 2.08 1.89 1.94 171,987
06/25/2013 2.08 2.13 2.04 2.04 81,601
06/24/2013 2.12 2.19 2.025 2.1 176,540
06/21/2013 2.05 2.18 2.04 2.17 293,304
06/20/2013 2.15 2.23 2.01 2.07 283,932
06/19/2013 1.94 2.16 1.93 2.15 316,074
06/18/2013 1.91 1.95 1.91 1.92 101,284
06/17/2013 1.91 1.9399 1.89 1.89 20,132
06/14/2013 1.95 1.95 1.895 1.91 55,150
06/13/2013 1.9 1.95 1.88 1.94 73,604
06/12/2013 1.9 1.94 1.88 1.91 39,018
06/11/2013 1.97 1.97 1.88 1.9 89,027
06/10/2013 1.95 2 1.9287 1.96 604,664
06/07/2013 1.9 1.95 1.891 1.92 91,712
06/06/2013 1.908 1.92 1.85 1.9 72,863
06/05/2013 1.87 1.93 1.85 1.9 133,513
06/04/2013 1.85 1.9 1.83 1.9 74,462
06/03/2013 1.8 1.85 1.77 1.83 88,357
05/31/2013 1.8 1.86 1.77 1.8 88,060
05/30/2013 1.89 1.894 1.78 1.83 81,018
05/29/2013 1.78 1.9 1.78 1.9 161,139
05/28/2013 1.88 1.89 1.76 1.78 162,036
05/24/2013 1.85 1.9 1.81 1.87 53,512
05/23/2013 1.8 1.849 1.78 1.83 78,376
05/22/2013 1.94 1.95 1.81 1.81 98,533
05/21/2013 1.91 1.96 1.9 1.9 155,130
05/20/2013 1.83 1.9 1.77 1.87 76,661
05/17/2013 1.77 1.828 1.77 1.82 56,023
05/16/2013 1.81 1.8101 1.77 1.77 40,160
05/15/2013 1.81 1.81 1.76 1.79 29,947
05/14/2013 1.77 1.8199 1.76 1.79 63,782
05/13/2013 1.8 1.8499 1.78 1.78 70,614
05/10/2013 1.9899 1.9899 1.85 1.85 135,097
05/09/2013 2.03 2.06 1.95 1.9699 186,982
05/08/2013 1.8 2.046 1.79 2.01 302,103
05/07/2013 1.7899 1.7899 1.75 1.789 28,487
05/06/2013 1.78 1.81 1.72 1.77 95,697
05/03/2013 1.76 1.8 1.73 1.8 42,526
05/02/2013 1.75 1.75 1.7 1.71 34,310
05/01/2013 1.75 1.779 1.738 1.75 32,657
04/30/2013 1.73 1.77 1.7101 1.77 54,977
04/29/2013 1.71 1.75 1.7 1.75 81,059
04/26/2013 1.76 1.7699 1.73 1.73 11,354
04/25/2013 1.77 1.77 1.73 1.75 77,041
04/24/2013 1.77 1.77 1.731 1.75 137,875
04/23/2013 1.699 1.81 1.69 1.75 177,856
04/22/2013 1.68 1.69 1.621 1.69 45,021
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?