Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ucore Rare Metals (OP: UURAF )

0.5450 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2012 0.2740 0.2810 0.2590 0.2810 136,255 +0.00(+1.15%)
Jun 29, 2012 0.2740 0.2810 0.2590 0.2778 146,255 +0.02(+8.94%)
Jun 28, 2012 0.2760 0.2770 0.2550 0.2550 40,875 -0.02(-5.56%)
Jun 27, 2012 0.2770 0.2770 0.2700 0.2700 10,661 -0.01(-4.93%)
Jun 26, 2012 0.2720 0.2840 0.2700 0.2840 72,160 -0.00(-1.05%)
Jun 25, 2012 0.2800 0.2893 0.2770 0.2870 29,555 +0.01(+2.14%)
Jun 22, 2012 0.2880 0.3050 0.2810 0.2810 58,045 -0.02(-6.27%)
Jun 21, 2012 0.3190 0.3190 0.2850 0.2998 39,960 -0.02(-6.02%)
Jun 20, 2012 0.2890 0.3200 0.2890 0.3190 102,708 +0.02(+6.33%)
Jun 19, 2012 0.3099 0.3100 0.2920 0.3000 21,700 +0.01(+3.45%)
Jun 18, 2012 0.3000 0.3001 0.2900 0.2900 44,010 +0.00(+0.03%)
Jun 15, 2012 0.2870 0.2947 0.2750 0.2899 32,680 +0.01(+3.72%)
Jun 14, 2012 0.3000 0.3000 0.2795 0.2795 76,150 -0.01(-4.08%)
Jun 13, 2012 0.3000 0.3070 0.2900 0.2914 143,350 +0.00(+1.53%)
Jun 12, 2012 0.2950 0.2960 0.2860 0.2870 47,660 -0.00(-1.03%)
Jun 11, 2012 0.2980 0.3305 0.2900 0.2900 5,308 -0.01(-4.16%)
Jun 08, 2012 0.3200 0.3200 0.2900 0.3026 35,400 +0.01(+1.89%)
Jun 07, 2012 0.3000 0.3280 0.2930 0.2970 44,700 -0.00(-1.00%)
Jun 06, 2012 0.3100 0.3140 0.2910 0.3000 45,600 +0.01(+3.31%)
Jun 05, 2012 0.3090 0.3400 0.2690 0.2904 597,789 +0.00(+0.83%)
Jun 04, 2012 0.2980 0.3200 0.2880 0.2880 55,150 +0.00(+1.09%)
Jun 01, 2012 0.3190 0.3190 0.2849 0.2849 29,970 -0.02(-7.20%)
May 31, 2012 0.3070 0.3330 0.2870 0.3070 172,585 -0.00(-0.97%)
May 30, 2012 0.3276 0.3300 0.3085 0.3100 72,800 -0.02(-6.03%)
May 29, 2012 0.3070 0.3500 0.3070 0.3299 123,755 +0.03(+11.45%)
May 25, 2012 0.3000 0.3120 0.2910 0.2960 39,800 -0.01(-3.90%)
May 24, 2012 0.2980 0.3080 0.2900 0.3080 124,050 +0.01(+3.01%)
May 23, 2012 0.2970 0.3080 0.2700 0.2990 67,450 +0.02(+6.79%)
May 22, 2012 0.2810 0.2910 0.2695 0.2800 138,130 -0.01(-5.08%)
May 21, 2012 0.2910 0.2955 0.2600 0.2950 31,648 +0.02(+6.73%)
May 18, 2012 0.2520 0.2900 0.2400 0.2764 186,910 +0.02(+5.90%)
May 17, 2012 0.2350 0.2650 0.2280 0.2610 149,015 +0.03(+13.97%)
May 16, 2012 0.2460 0.2710 0.2170 0.2290 610,957 -0.02(-8.40%)
May 15, 2012 0.2830 0.2850 0.2500 0.2500 115,363 -0.04(-12.89%)
May 14, 2012 0.2950 0.2950 0.2750 0.2870 171,760 -0.00(-1.03%)
May 11, 2012 0.2925 0.3070 0.2900 0.2900 58,912 -0.01(-1.69%)
May 10, 2012 0.3000 0.3030 0.2850 0.2950 128,600 -0.01(-1.67%)
May 09, 2012 0.3045 0.3100 0.2900 0.3000 223,040 -0.01(-3.23%)
May 08, 2012 0.3130 0.3160 0.2975 0.3100 60,500 -0.02(-6.06%)
May 07, 2012 0.3160 0.3440 0.3130 0.3300 91,425 +0.02(+6.42%)
May 04, 2012 0.3005 0.3130 0.2900 0.3101 111,631 +0.01(+2.01%)
May 03, 2012 0.3100 0.3220 0.3030 0.3040 90,930 -0.01(-2.56%)
May 02, 2012 0.3155 0.3323 0.3080 0.3120 72,840 -0.02(-5.45%)
May 01, 2012 0.3340 0.3400 0.3140 0.3300 138,040 -0.01(-2.94%)
Apr 30, 2012 0.3450 0.3580 0.3330 0.3400 104,571 -0.02(-4.76%)
Apr 27, 2012 0.3250 0.3570 0.3250 0.3570 58,549 +0.05(+14.79%)
Apr 26, 2012 0.3210 0.3330 0.2900 0.3110 167,355 -0.01(-3.92%)
Apr 25, 2012 0.3210 0.3390 0.3180 0.3237 15,560 -0.01(-3.80%)
Apr 24, 2012 0.3060 0.3370 0.3010 0.3365 102,980 +0.03(+8.55%)
Apr 23, 2012 0.3270 0.3320 0.3000 0.3100 216,180 -0.03(-8.28%)
Apr 20, 2012 0.3180 0.3490 0.3180 0.3380 180,284 +0.03(+9.03%)
Apr 19, 2012 0.3275 0.3400 0.3100 0.3100 154,550 -0.03(-9.36%)
Apr 18, 2012 0.3500 0.3580 0.3000 0.3420 610,857 -0.01(-2.01%)
Apr 17, 2012 0.3600 0.3650 0.3390 0.3490 286,200 -0.02(-5.11%)
Apr 16, 2012 0.3882 0.3932 0.3630 0.3678 162,958 -0.01(-1.92%)
Apr 13, 2012 0.3850 0.3860 0.3730 0.3750 209,875 -0.02(-4.82%)
Apr 12, 2012 0.3840 0.3940 0.3800 0.3940 57,550 +0.00(+1.03%)
Apr 11, 2012 0.3950 0.4000 0.3810 0.3900 38,962 -0.00(-1.02%)
Apr 10, 2012 0.3960 0.3990 0.3850 0.3940 95,602 -0.02(-3.90%)
Apr 09, 2012 0.4010 0.4100 0.3980 0.4100 98,876 +0.01(+2.50%)
Apr 05, 2012 0.4075 0.4162 0.3900 0.4000 188,458 -0.01(-1.72%)
Apr 04, 2012 0.4030 0.4100 0.3935 0.4070 113,111 -0.01(-2.86%)
Apr 03, 2012 0.4300 0.4300 0.4100 0.4190 164,850 +0.01(+1.31%)
Apr 02, 2012 0.4270 0.4320 0.4110 0.4136 236,685 -0.00(-0.82%)
Mar 30, 2012 0.4240 0.4270 0.4000 0.4170 169,015 -0.00(-0.71%)
Mar 29, 2012 0.4040 0.4220 0.3600 0.4200 106,243 -0.00(-0.94%)
Mar 28, 2012 0.4350 0.4370 0.4020 0.4240 98,850 -0.01(-2.71%)
Mar 27, 2012 0.4285 0.4437 0.4230 0.4358 65,800 +0.01(+1.35%)
Mar 26, 2012 0.4110 0.4424 0.4110 0.4300 182,400 +0.02(+4.37%)
Mar 23, 2012 0.4150 0.4160 0.4000 0.4120 50,600 -0.01(-2.37%)
Mar 22, 2012 0.4110 0.4260 0.4100 0.4220 76,850 -0.01(-2.76%)
Mar 21, 2012 0.4300 0.4340 0.4010 0.4340 84,394 +0.02(+4.20%)
Mar 20, 2012 0.4150 0.4190 0.3980 0.4165 72,206 +0.00(+0.36%)
Mar 19, 2012 0.4240 0.4263 0.4100 0.4150 124,700 -0.01(-3.26%)
Mar 16, 2012 0.4360 0.4360 0.4120 0.4290 71,920 -0.01(-1.61%)
Mar 15, 2012 0.4740 0.4740 0.4280 0.4360 296,640 -0.03(-6.03%)
Mar 14, 2012 0.4860 0.4860 0.4610 0.4640 93,482 -0.02(-3.93%)
Mar 13, 2012 0.4570 0.4830 0.4390 0.4830 120,731 +0.03(+7.33%)
Mar 12, 2012 0.4230 0.4640 0.4230 0.4500 327,760 +0.03(+7.14%)
Mar 09, 2012 0.4040 0.4350 0.4040 0.4200 177,375 +0.02(+4.22%)
Mar 08, 2012 0.3988 0.4200 0.3938 0.4030 27,700 +0.01(+2.28%)
Mar 07, 2012 0.4150 0.4200 0.3900 0.3940 426,953 -0.02(-5.06%)
Mar 06, 2012 0.4200 0.4200 0.4020 0.4150 251,860 +0.01(+1.22%)
Mar 05, 2012 0.4290 0.4290 0.4000 0.4100 98,150 -0.01(-2.38%)
Mar 02, 2012 0.4210 0.4210 0.4100 0.4200 84,700 +0.01(+2.44%)
Mar 01, 2012 0.4000 0.4252 0.4000 0.4100 219,100 +0.00(+0.00%)
Feb 29, 2012 0.4120 0.4220 0.4063 0.4100 55,200 +0.01(+1.41%)
Feb 28, 2012 0.4260 0.4370 0.4043 0.4043 129,549 -0.02(-3.97%)
Feb 27, 2012 0.4740 0.4740 0.4210 0.4210 126,491 -0.05(-9.66%)
Feb 24, 2012 0.4770 0.4808 0.4600 0.4660 20,133 -0.01(-2.71%)
Feb 23, 2012 0.4800 0.4800 0.4550 0.4790 95,508 +0.01(+2.79%)
Feb 22, 2012 0.4850 0.4850 0.4660 0.4660 57,900 -0.02(-3.92%)
Feb 21, 2012 0.4770 0.4850 0.4650 0.4850 46,350 +0.00(+0.41%)
Feb 17, 2012 0.4830 0.4870 0.4700 0.4830 27,500 +0.01(+2.88%)
Feb 16, 2012 0.4550 0.4830 0.4550 0.4695 63,925 -0.00(-0.11%)
Feb 15, 2012 0.4650 0.4750 0.4560 0.4700 107,454 +0.01(+2.31%)
Feb 14, 2012 0.4827 0.4850 0.4520 0.4594 213,659 -0.02(-4.29%)
Feb 13, 2012 0.4870 0.4870 0.4655 0.4800 180,872 +0.00(+0.25%)
Feb 10, 2012 0.4950 0.5000 0.4620 0.4788 345,660 -0.02(-4.24%)
Feb 09, 2012 0.5145 0.5145 0.4900 0.5000 125,885 -0.02(-3.47%)
Feb 08, 2012 0.5230 0.5283 0.4960 0.5180 187,944 -0.01(-1.80%)
Feb 07, 2012 0.5200 0.5275 0.5000 0.5275 134,100 +0.02(+3.43%)
Feb 06, 2012 0.5170 0.5280 0.5000 0.5100 434,131 +0.00(+0.65%)
Feb 03, 2012 0.5170 0.5190 0.4890 0.5067 254,576 -0.01(-1.80%)
Feb 02, 2012 0.5070 0.5270 0.4929 0.5160 266,960 +0.01(+1.18%)
Feb 01, 2012 0.5000 0.5235 0.4810 0.5100 510,751 +0.05(+10.03%)
Jan 31, 2012 0.4408 0.4650 0.4400 0.4635 201,570 +0.02(+3.58%)
Jan 30, 2012 0.4620 0.4660 0.4400 0.4475 230,307 -0.00(-0.56%)
Jan 27, 2012 0.4240 0.4625 0.4100 0.4500 384,219 +0.00(+0.67%)
Jan 26, 2012 0.4490 0.4660 0.4365 0.4470 208,905 +0.01(+1.59%)
Jan 25, 2012 0.4211 0.4410 0.4178 0.4400 124,327 +0.00(+0.92%)
Jan 24, 2012 0.4240 0.4360 0.4100 0.4360 145,900 +0.02(+3.56%)
Jan 23, 2012 0.4200 0.4399 0.4200 0.4210 156,100 -0.01(-2.09%)
Jan 20, 2012 0.4330 0.4350 0.4200 0.4300 36,670 +0.00(+0.00%)
Jan 19, 2012 0.4310 0.4389 0.4200 0.4300 145,773 +0.00(+0.87%)
Jan 18, 2012 0.4220 0.4400 0.4180 0.4263 111,915 -0.00(-0.42%)
Jan 17, 2012 0.4350 0.4490 0.4200 0.4281 167,282 +0.03(+8.46%)
Jan 13, 2012 0.4160 0.4290 0.3947 0.3947 249,467 -0.03(-6.69%)
Jan 12, 2012 0.4190 0.4280 0.4000 0.4230 103,200 +0.00(+0.71%)
Jan 11, 2012 0.4180 0.4416 0.4010 0.4200 126,310 -0.01(-2.33%)
Jan 10, 2012 0.4400 0.4480 0.4300 0.4300 52,700 +0.00(+0.00%)
Jan 09, 2012 0.4400 0.4400 0.4270 0.4300 184,725 -0.01(-2.05%)
Jan 06, 2012 0.4510 0.4510 0.4275 0.4390 257,300 -0.01(-2.44%)
Jan 05, 2012 0.4555 0.4555 0.4293 0.4500 285,627 +0.02(+4.65%)
Jan 04, 2012 0.3625 0.4350 0.3570 0.4300 350,099 +0.08(+21.47%)
Dec 30, 2011 0.3480 0.3550 0.3300 0.3540 478,550 +0.00(+1.11%)
Dec 29, 2011 0.3370 0.3501 0.3300 0.3501 349,300 +0.00(+0.03%)
Dec 28, 2011 0.3765 0.3765 0.3285 0.3500 181,434 -0.02(-5.41%)
Dec 27, 2011 0.3433 0.3790 0.3433 0.3700 173,951 +0.03(+7.78%)
Dec 23, 2011 0.3490 0.3600 0.3410 0.3433 161,750 +0.00(+0.97%)
Dec 21, 2011 0.3610 0.3610 0.3400 0.3400 96,500 -0.01(-3.68%)
Dec 20, 2011 0.3510 0.3550 0.3300 0.3530 328,610 +0.02(+5.37%)
Dec 19, 2011 0.3600 0.3630 0.3300 0.3350 136,600 -0.02(-5.63%)
Dec 16, 2011 0.3830 0.3900 0.3500 0.3550 340,202 -0.02(-4.05%)
Dec 15, 2011 0.3835 0.3835 0.3455 0.3700 107,250 -0.00(-0.46%)
Dec 14, 2011 0.3420 0.3800 0.3343 0.3717 290,778 -0.01(-2.95%)
Dec 13, 2011 0.3900 0.3990 0.3620 0.3830 246,672 -0.01(-3.53%)
Dec 12, 2011 0.4118 0.4138 0.3970 0.3970 303,900 -0.02(-3.78%)
Dec 09, 2011 0.4270 0.4350 0.4125 0.4126 64,700 -0.02(-4.05%)
Dec 08, 2011 0.4205 0.4330 0.4130 0.4300 133,899 -0.00(-0.09%)
Dec 07, 2011 0.4400 0.4413 0.4228 0.4304 127,875 -0.00(-1.06%)
Dec 06, 2011 0.4580 0.4590 0.4313 0.4350 133,428 -0.01(-2.25%)
Dec 05, 2011 0.4591 0.4591 0.4380 0.4450 284,320 -0.02(-3.26%)
Dec 02, 2011 0.4790 0.4900 0.4500 0.4600 122,500 -0.01(-2.87%)
Dec 01, 2011 0.4850 0.4879 0.4700 0.4736 84,250 -0.01(-2.99%)
Nov 30, 2011 0.4740 0.5168 0.4600 0.4882 129,076 +0.02(+3.87%)
Nov 29, 2011 0.4700 0.4770 0.4585 0.4700 73,600 +0.00(+0.00%)
Nov 28, 2011 0.4930 0.5090 0.4600 0.4700 123,221 -0.00(-0.53%)
Nov 25, 2011 0.4500 0.4740 0.4500 0.4725 44,400 +0.02(+5.00%)
Nov 23, 2011 0.4710 0.4819 0.4500 0.4500 221,468 -0.04(-7.50%)
Nov 22, 2011 0.4830 0.4890 0.4700 0.4865 132,660 +0.00(+0.72%)
Nov 21, 2011 0.4985 0.5090 0.4660 0.4830 409,984 -0.04(-7.12%)
Nov 18, 2011 0.5430 0.5430 0.5110 0.5200 87,508 -0.00(-0.19%)
Nov 17, 2011 0.5443 0.5630 0.5084 0.5210 253,545 -0.03(-5.27%)
Nov 16, 2011 0.5400 0.5700 0.5400 0.5500 266,094 -0.02(-3.51%)
Nov 15, 2011 0.5702 0.5800 0.5420 0.5700 191,591 -0.01(-1.21%)
Nov 14, 2011 0.5849 0.5860 0.5556 0.5770 191,680 -0.00(-0.35%)
Nov 11, 2011 0.5755 0.5850 0.5376 0.5790 276,700 +0.02(+4.14%)
Nov 10, 2011 0.5650 0.5750 0.5170 0.5560 205,956 +0.01(+1.09%)
Nov 09, 2011 0.5650 0.5720 0.5400 0.5500 180,199 -0.04(-6.78%)
Nov 08, 2011 0.5780 0.5949 0.5600 0.5900 335,439 +0.04(+8.10%)
Nov 07, 2011 0.5585 0.5770 0.5458 0.5458 413,200 -0.00(-0.22%)
Nov 04, 2011 0.5550 0.5560 0.5240 0.5470 235,638 -0.01(-2.51%)
Nov 03, 2011 0.5600 0.5690 0.5400 0.5611 458,865 +0.01(+2.39%)
Nov 02, 2011 0.5485 0.5690 0.5289 0.5480 303,364 +0.01(+2.43%)
Nov 01, 2011 0.5460 0.5580 0.5068 0.5350 419,344 -0.03(-5.81%)
Oct 31, 2011 0.5660 0.5980 0.5383 0.5680 624,721 +0.01(+1.43%)
Oct 28, 2011 0.5080 0.6300 0.5067 0.5600 999,200 +0.06(+12.00%)
Oct 27, 2011 0.4770 0.5005 0.4770 0.5000 345,575 +0.03(+6.38%)
Oct 26, 2011 0.4580 0.4800 0.4580 0.4700 170,900 -0.00(-0.23%)
Oct 25, 2011 0.4810 0.4840 0.4631 0.4711 92,900 -0.01(-2.46%)
Oct 24, 2011 0.4830 0.4850 0.4620 0.4830 240,895 +0.02(+3.87%)
Oct 21, 2011 0.4550 0.4737 0.4500 0.4650 193,285 +0.01(+2.20%)
Oct 20, 2011 0.4430 0.4644 0.4300 0.4550 154,770 -0.00(-0.44%)
Oct 19, 2011 0.4650 0.4750 0.4500 0.4570 98,700 -0.01(-2.56%)
Oct 18, 2011 0.4920 0.4920 0.4500 0.4690 167,645 -0.01(-2.56%)
Oct 17, 2011 0.5029 0.5086 0.4670 0.4813 96,900 -0.03(-5.55%)
Oct 14, 2011 0.4830 0.5098 0.4755 0.5096 84,569 +0.04(+8.03%)
Oct 13, 2011 0.4860 0.4860 0.4600 0.4717 61,158 -0.02(-3.34%)
Oct 12, 2011 0.4830 0.5080 0.4798 0.4880 190,159 -0.01(-2.79%)
Oct 11, 2011 0.5100 0.5100 0.4825 0.5020 122,434 -0.01(-1.57%)
Oct 10, 2011 0.5100 0.5300 0.4900 0.5100 145,158 +0.02(+4.94%)
Oct 07, 2011 0.5000 0.5200 0.4800 0.4860 152,188 -0.00(-0.61%)
Oct 06, 2011 0.4850 0.5000 0.4782 0.4890 362,528 +0.03(+7.12%)
Oct 05, 2011 0.4220 0.4800 0.4180 0.4565 244,777 +0.07(+19.19%)
Oct 04, 2011 0.4029 0.4241 0.3771 0.3830 924,925 -0.05(-11.55%)
Oct 03, 2011 0.4709 0.4840 0.4193 0.4330 685,780 -0.02(-3.78%)
Sep 30, 2011 0.4600 0.4800 0.4499 0.4500 287,830 -0.03(-5.60%)
Sep 29, 2011 0.4820 0.4920 0.4586 0.4767 307,655 -0.00(-0.69%)
Sep 28, 2011 0.5000 0.5100 0.4800 0.4800 315,713 -0.02(-4.00%)
Sep 27, 2011 0.4840 0.5080 0.4740 0.5000 569,505 +0.05(+11.11%)
Sep 26, 2011 0.4380 0.4500 0.4000 0.4500 410,113 +0.02(+4.68%)
Sep 23, 2011 0.4240 0.4391 0.4030 0.4299 588,875 -0.02(-5.31%)
Sep 22, 2011 0.4667 0.4729 0.4330 0.4540 909,839 -0.07(-13.85%)
Sep 21, 2011 0.5670 0.5870 0.5248 0.5270 322,141 -0.06(-10.68%)
Sep 20, 2011 0.6100 0.6100 0.5700 0.5900 292,882 -0.02(-3.18%)
Sep 19, 2011 0.6020 0.6200 0.5950 0.6094 234,234 -0.01(-1.39%)
Sep 16, 2011 0.6160 0.6249 0.6060 0.6180 68,359 +0.01(+2.15%)
Sep 15, 2011 0.6470 0.6494 0.5900 0.6050 250,501 -0.04(-5.69%)
Sep 14, 2011 0.6200 0.6510 0.6190 0.6415 69,368 +0.00(+0.23%)
Sep 13, 2011 0.6420 0.6420 0.6310 0.6400 51,250 +0.02(+3.21%)
Sep 12, 2011 0.6830 0.6830 0.6100 0.6201 345,131 -0.05(-7.45%)
Sep 09, 2011 0.6790 0.7020 0.6700 0.6700 132,035 -0.02(-3.46%)
Sep 08, 2011 0.7138 0.7138 0.6760 0.6940 180,950 +0.00(+0.58%)
Sep 07, 2011 0.7020 0.7040 0.6764 0.6900 92,890 +0.00(+0.00%)
Sep 06, 2011 0.7000 0.7000 0.6625 0.6900 176,450 -0.02(-2.32%)
Sep 02, 2011 0.7021 0.7350 0.6980 0.7064 110,777 -0.04(-5.95%)
Sep 01, 2011 0.7095 0.7617 0.7032 0.7511 219,771 +0.05(+7.30%)
Aug 31, 2011 0.7008 0.7220 0.6949 0.7000 82,913 -0.00(-0.01%)
Aug 30, 2011 0.7088 0.7213 0.6900 0.7001 86,344 +0.00(+0.01%)
Aug 29, 2011 0.7380 0.7419 0.6990 0.7000 113,580 -0.01(-1.42%)
Aug 26, 2011 0.7030 0.7270 0.6936 0.7101 62,710 +0.01(+0.79%)
Aug 25, 2011 0.7085 0.7200 0.6900 0.7045 80,500 -0.00(-0.07%)
Aug 24, 2011 0.7221 0.7235 0.7040 0.7050 88,820 -0.01(-0.98%)
Aug 23, 2011 0.7630 0.7750 0.7120 0.7120 79,050 -0.03(-4.07%)
Aug 22, 2011 0.7760 0.8000 0.7200 0.7422 181,529 -0.00(-0.19%)
Aug 19, 2011 0.6522 0.7436 0.6510 0.7436 212,550 +0.06(+8.89%)
Aug 18, 2011 0.7150 0.7150 0.6500 0.6829 270,551 -0.05(-6.44%)
Aug 17, 2011 0.7410 0.7904 0.7200 0.7299 292,046 +0.00(+0.18%)
Aug 16, 2011 0.7790 0.7790 0.7286 0.7286 235,616 -0.04(-5.38%)
Aug 15, 2011 0.8675 0.8680 0.7600 0.7700 639,333 -0.04(-5.29%)
Aug 12, 2011 0.7070 0.8340 0.6850 0.8130 908,226 +0.15(+22.44%)
Aug 11, 2011 0.6574 0.6750 0.6500 0.6640 190,332 +0.02(+3.75%)
Aug 10, 2011 0.6534 0.6540 0.6286 0.6400 704,016 +0.01(+1.80%)
Aug 09, 2011 0.6210 0.6698 0.5680 0.6287 571,075 +0.06(+10.30%)
Aug 08, 2011 0.5920 0.6400 0.5631 0.5700 539,622 -0.10(-14.67%)
Aug 05, 2011 0.6722 0.6940 0.5975 0.6680 434,914 -0.02(-3.33%)
Aug 04, 2011 0.7960 0.7960 0.6624 0.6910 291,620 -0.12(-14.27%)
Aug 03, 2011 0.7565 0.8060 0.7438 0.8060 221,571 +0.05(+6.04%)
Aug 02, 2011 0.7870 0.7870 0.7470 0.7601 176,754 -0.03(-4.39%)
Aug 01, 2011 0.7430 0.8050 0.7430 0.7950 66,320 +0.02(+1.94%)
Jul 29, 2011 0.7777 0.7800 0.7285 0.7799 111,014 -0.01(-1.78%)
Jul 28, 2011 0.7760 0.8060 0.7450 0.7940 149,670 +0.01(+1.15%)
Jul 27, 2011 0.8645 0.8645 0.7680 0.7850 357,172 -0.06(-7.64%)
Jul 26, 2011 0.8320 0.8858 0.8231 0.8499 509,865 +0.06(+8.14%)
Jul 25, 2011 0.8100 0.8250 0.7450 0.7859 426,731 +0.04(+4.79%)
Jul 22, 2011 0.7220 0.7500 0.7030 0.7500 442,884 +0.09(+13.40%)
Jul 21, 2011 0.6600 0.6690 0.6400 0.6614 61,283 +0.02(+2.54%)
Jul 20, 2011 0.6290 0.6581 0.6290 0.6450 113,799 +0.02(+2.38%)
Jul 19, 2011 0.6137 0.6500 0.6137 0.6300 67,280 +0.03(+5.18%)
Jul 18, 2011 0.6190 0.6249 0.5980 0.5990 98,343 -0.02(-3.39%)
Jul 15, 2011 0.6228 0.6310 0.6123 0.6200 71,500 +0.00(+0.65%)
Jul 14, 2011 0.6500 0.6500 0.6090 0.6160 41,358 -0.02(-3.75%)
Jul 13, 2011 0.6469 0.6500 0.6099 0.6400 273,300 +0.02(+3.73%)
Jul 12, 2011 0.6130 0.6471 0.6130 0.6170 88,467 -0.00(-0.47%)
Jul 11, 2011 0.6780 0.6780 0.6140 0.6199 166,784 -0.03(-5.00%)
Jul 08, 2011 0.6420 0.6590 0.6390 0.6525 111,814 -0.01(-1.14%)
Jul 07, 2011 0.6600 0.6900 0.6300 0.6600 92,830 +0.01(+1.54%)
Jul 06, 2011 0.6550 0.6550 0.6200 0.6500 154,580 +0.01(+1.56%)
Jul 05, 2011 0.6180 0.6500 0.6070 0.6400 83,105 +0.02(+3.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.