UEX Corporation (OP: UEXCF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	3.400	3.413	3.319	3.400	72,500	+0.02(+0.59%)
Nov 29, 2005	3.380	3.380	3.380	3.380	0	+0.00(+0.00%)
Nov 28, 2005	3.380	3.390	3.310	3.380	88,780	+0.02(+0.60%)
Nov 25, 2005	3.360	3.380	3.315	3.360	18,010	+0.00(+0.15%)
Nov 23, 2005	3.355	3.360	3.295	3.355	37,675	+0.04(+1.36%)
Nov 22, 2005	3.310	3.384	3.301	3.310	51,600	-0.00(-0.15%)
Nov 21, 2005	3.315	3.680	3.250	3.315	33,436	+0.06(+1.81%)
Nov 18, 2005	3.256	3.343	2.282	3.256	26,575	-0.07(-2.22%)
Nov 17, 2005	3.330	3.334	3.210	3.330	15,665	+0.12(+3.69%)
Nov 16, 2005	3.212	3.250	3.130	3.212	29,550	-0.06(-1.79%)
Nov 15, 2005	3.270	3.270	3.270	3.270	2,900	+0.01(+0.26%)
Nov 14, 2005	3.261	3.297	3.230	3.261	5,288	-0.04(-1.35%)
Nov 11, 2005	3.306	3.330	3.220	3.306	22,700	+0.05(+1.41%)
Nov 10, 2005	3.260	3.357	3.260	3.260	11,500	-0.14(-4.06%)
Nov 09, 2005	3.398	3.471	3.167	3.398	16,915	+0.21(+6.69%)
Nov 08, 2005	3.149	3.203	3.185	3.185	9,000	+0.04(+1.14%)
Nov 07, 2005	3.149	3.270	3.149	3.149	33,230	-0.04(-1.12%)
Nov 04, 2005	3.185	3.310	3.183	3.185	36,900	-0.08(-2.60%)
Nov 03, 2005	3.270	3.350	3.215	3.270	33,800	-0.02(-0.61%)
Nov 02, 2005	3.290	3.350	3.110	3.290	35,600	+0.00(+0.15%)
Nov 01, 2005	3.285	3.285	2.976	3.285	40,936	+0.31(+10.23%)
Oct 31, 2005	3.150	3.150	2.980	2.980	46,160	-0.17(-5.40%)
Oct 28, 2005	3.150	3.260	3.150	3.150	23,104	-0.10(-3.20%)
Oct 27, 2005	3.254	3.321	3.235	3.254	26,000	+0.02(+0.65%)
Oct 26, 2005	3.233	3.376	3.185	3.233	20,445	-0.10(-2.91%)
Oct 25, 2005	3.330	3.400	3.280	3.330	35,885	-0.03(-1.01%)
Oct 24, 2005	3.364	3.710	3.190	3.364	66,180	+0.06(+1.90%)
Oct 21, 2005	3.301	3.326	3.087	3.301	63,800	+0.17(+5.45%)
Oct 20, 2005	3.131	3.360	3.130	3.131	97,100	-0.18(-5.35%)
Oct 19, 2005	3.308	3.367	3.140	3.308	20,300	-0.18(-5.03%)
Oct 18, 2005	3.483	3.600	3.422	3.483	21,047	-0.17(-4.58%)
Oct 17, 2005	3.650	3.654	3.539	3.650	16,765	+0.15(+4.29%)
Oct 14, 2005	3.500	3.500	3.290	3.500	57,655	+0.12(+3.64%)
Oct 13, 2005	3.515	3.550	3.350	3.377	71,850	-0.14(-3.93%)
Oct 12, 2005	3.515	3.680	3.456	3.515	48,550	-0.19(-5.01%)
Oct 11, 2005	3.700	4.252	3.675	3.700	45,403	-0.20(-5.12%)
Oct 10, 2005	3.900	3.900	3.900	3.900	0	+0.00(+0.00%)
Oct 07, 2005	3.900	3.915	3.408	3.900	66,810	+0.48(+13.87%)
Oct 06, 2005	3.425	3.425	3.425	3.425	0	-0.33(-8.67%)
Oct 05, 2005	3.750	3.750	3.750	3.750	0	-0.03(-0.79%)
Oct 04, 2005	3.780	3.780	3.780	3.780	0	+0.00(+0.00%)
Oct 03, 2005		3.797	3.400	3.780	99,750	+0.28(+8.06%)
Sep 30, 2005		3.539	3.422	3.498	62,859	-0.05(-1.33%)
Sep 29, 2005		3.634	3.415	3.545	76,071	+0.15(+4.36%)
Sep 28, 2005	3.397	3.455	3.310	3.397	30,950	-0.01(-0.38%)
Sep 27, 2005	3.410	3.450	3.380	3.410	34,600	-0.01(-0.24%)
Sep 26, 2005	3.418	3.418	3.291	3.418	21,800	+0.05(+1.43%)
Sep 23, 2005	3.370	3.450	3.308	3.370	13,730	+0.04(+1.20%)
Sep 22, 2005	3.330	3.460	3.225	3.330	25,280	-0.11(-3.11%)
Sep 21, 2005	3.437	3.437	3.437	3.437	0	+0.00(+0.00%)
Sep 20, 2005	3.437	5.020	3.390	3.437	30,450	+0.02(+0.50%)
Sep 19, 2005	3.420	3.665	3.375	3.420	100,390	+0.01(+0.18%)
Sep 16, 2005	3.414	3.414	3.059	3.414	74,450	+0.36(+11.95%)
Sep 15, 2005	3.050	3.090	2.938	3.050	49,920	-0.09(-2.88%)
Sep 14, 2005	3.140	3.254	2.650	3.140	45,825	+0.42(+15.62%)
Sep 13, 2005	2.716	2.716	2.590	2.716	2,500	+0.12(+4.66%)
Sep 12, 2005	2.595	2.730	2.594	2.595	39,725	-0.14(-4.98%)
Sep 09, 2005	2.731	2.840	2.647	2.731	36,050	+0.14(+5.22%)
Sep 08, 2005	2.595	2.709	2.520	2.595	19,483	+0.07(+2.95%)
Sep 07, 2005	2.521	2.600	2.460	2.521	16,700	+0.07(+2.90%)
Sep 06, 2005	2.450	2.670	2.450	2.450	44,550	-0.23(-8.58%)
Sep 02, 2005	2.680	2.770	2.530	2.680	61,850	+0.07(+2.56%)

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.