UEX Corporation (OP: UEXCF )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	1.052	1.092	0.9909	0.9909	14,000	-0.02(-1.89%)
Jan 28, 2010	1.037	1.040	1.010	1.010	27,500	+0.01(+0.80%)
Jan 27, 2010	1.010	1.013	1.002	1.002	7,860	-0.01(-1.33%)
Jan 26, 2010	1.053	1.053	1.010	1.016	18,500	-0.04(-4.15%)
Jan 25, 2010	1.085	1.096	1.050	1.060	4,354	+0.01(+1.08%)
Jan 22, 2010	1.032	1.125	1.028	1.048	112,700	+0.03(+2.76%)
Jan 21, 2010	1.030	1.030	1.000	1.020	15,300	-0.04(-3.77%)
Jan 20, 2010	1.089	1.100	1.030	1.060	20,033	-0.04(-3.64%)
Jan 19, 2010	1.123	1.135	1.084	1.100	49,700	+0.00(+0.00%)
Jan 15, 2010		1.100	1.100	1.100	0	-0.03(-2.65%)
Jan 14, 2010	1.121	1.136	1.121	1.130	55,349	+0.01(+1.27%)
Jan 13, 2010	1.170	1.170	1.113	1.116	67,200	-0.03(-2.64%)
Jan 12, 2010	1.146	1.154	1.127	1.146	91,085	-0.03(-2.19%)
Jan 11, 2010	1.183	1.211	1.150	1.172	12,998	-0.03(-2.68%)
Jan 08, 2010	1.194	1.204	1.159	1.204	63,140	+0.02(+2.09%)
Jan 07, 2010	1.180	1.209	1.130	1.179	20,200	-0.00(-0.05%)
Jan 06, 2010	1.179	1.250	1.150	1.180	75,300	+0.04(+3.51%)
Jan 05, 2010	1.010	1.140	1.010	1.140	77,400	+0.10(+10.14%)
Jan 04, 2010	1.039	1.048	1.000	1.035	40,700	+0.02(+2.48%)
Dec 31, 2009		1.010	1.010	1.010	0	+0.02(+1.51%)
Dec 30, 2009	0.9760	1.010	0.9760	0.9950	10,982	-0.02(-1.49%)
Dec 29, 2009	0.9900	1.040	0.9900	1.010	9,700	+0.06(+6.32%)
Dec 28, 2009	0.9500	0.9900	0.9500	0.9500	6,500	-0.05(-5.00%)
Dec 24, 2009	1.000	1.000	1.000	1.000	1,000	+0.00(+0.00%)
Dec 23, 2009	1.020	1.020	1.000	1.000	85,100	-0.03(-2.91%)
Dec 22, 2009	1.011	1.030	0.9890	1.030	24,700	+0.04(+4.25%)
Dec 21, 2009	1.020	1.049	0.9880	0.9880	22,000	+0.00(+0.25%)
Dec 18, 2009	1.000	1.030	0.9700	0.9855	57,950	-0.00(-0.05%)
Dec 17, 2009	0.9430	0.9860	0.9430	0.9860	31,000	+0.04(+4.34%)
Dec 16, 2009	0.9398	0.9450	0.9390	0.9450	12,750	+0.03(+3.05%)
Dec 15, 2009	0.9478	0.9478	0.9170	0.9170	1,500	+0.02(+1.73%)
Dec 14, 2009	0.8975	0.9115	0.8910	0.9014	14,350	+0.01(+1.28%)
Dec 11, 2009	0.9249	0.9250	0.8830	0.8900	58,200	-0.03(-3.26%)
Dec 10, 2009	0.9426	0.9500	0.9085	0.9200	15,200	-0.01(-1.50%)
Dec 09, 2009	0.8920	0.9340	0.8920	0.9340	28,895	+0.06(+7.36%)
Dec 08, 2009	0.8830	0.8988	0.8685	0.8700	8,690	-0.02(-2.25%)
Dec 07, 2009	0.9033	0.9100	0.8900	0.8900	45,900	-0.01(-1.46%)
Dec 04, 2009	0.9000	0.9176	0.8979	0.9032	30,300	-0.03(-3.40%)
Dec 03, 2009	0.9568	0.9568	0.9310	0.9350	59,354	-0.02(-2.31%)
Dec 02, 2009	0.9950	0.9950	0.9365	0.9571	122,092	-0.03(-2.63%)
Dec 01, 2009	0.9044	0.9830	0.9044	0.9830	13,000	+0.09(+9.77%)
Nov 30, 2009	0.8720	0.8955	0.8320	0.8955	18,254	+0.03(+2.93%)
Nov 27, 2009	0.8425	0.8700	0.8425	0.8700	16,400	-0.03(-3.74%)
Nov 25, 2009	0.8900	0.9090	0.8743	0.9038	25,550	+0.02(+2.12%)
Nov 24, 2009	0.8828	0.9185	0.8720	0.8850	17,200	+0.01(+0.57%)
Nov 23, 2009	0.8950	0.8950	0.8760	0.8800	16,210	+0.02(+1.95%)
Nov 20, 2009	0.9014	0.9014	0.8632	0.8632	6,310	-0.05(-5.91%)
Nov 19, 2009	0.8880	0.9264	0.8880	0.9174	10,900	+0.01(+1.45%)
Nov 18, 2009	0.9035	0.9305	0.9035	0.9043	8,111	+0.02(+1.73%)
Nov 17, 2009	0.8925	0.9033	0.8889	0.8889	28,251	-0.04(-4.56%)
Nov 16, 2009	0.9405	0.9517	0.9128	0.9314	43,500	-0.03(-3.48%)
Nov 13, 2009	0.8963	0.9675	0.8963	0.9650	24,650	+0.06(+7.22%)
Nov 12, 2009	0.9450	0.9460	0.8930	0.9000	48,600	-0.04(-4.76%)
Nov 11, 2009	0.9747	0.9810	0.9450	0.9450	11,200	-0.02(-1.56%)
Nov 10, 2009	0.9600	0.9600	0.9600	0.9600	1,000	+0.00(+0.00%)
Nov 09, 2009	1.001	1.003	0.9600	0.9600	8,700	+0.02(+1.59%)
Nov 06, 2009	0.9550	0.9610	0.9337	0.9450	69,900	-0.04(-3.82%)
Nov 05, 2009	0.9735	0.9825	0.9730	0.9825	9,100	-0.04(-4.04%)
Nov 04, 2009	1.007	1.024	0.9930	1.024	11,300	+0.01(+1.38%)
Nov 03, 2009	0.9800	1.010	0.9770	1.010	10,815	+0.04(+3.59%)

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.