UEX Corporation (OP: UEXCF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	7.482	7.534	7.264	7.505	20,400	+0.02(+0.31%)
Nov 29, 2007	7.560	7.550	7.320	7.482	15,691	-0.08(-1.04%)
Nov 28, 2007	7.560	7.670	7.430	7.560	85,900	+0.35(+4.91%)
Nov 27, 2007	7.206	7.360	7.090	7.206	28,500	-0.29(-3.81%)
Nov 26, 2007	7.491	8.001	7.468	7.491	21,600	-0.29(-3.71%)
Nov 23, 2007	7.810	7.780	7.595	7.780	21,568	-0.03(-0.38%)
Nov 21, 2007	7.386	7.925	7.550	7.810	67,766	+0.00(+0.00%)
Nov 20, 2007	7.810	7.925	7.550	7.810	67,766	+0.30(+4.06%)
Nov 19, 2007	7.505	7.772	7.410	7.505	50,700	-0.41(-5.12%)
Nov 16, 2007	7.910	8.161	7.880	7.910	14,900	-0.14(-1.74%)
Nov 15, 2007	8.050	8.650	7.980	8.050	18,204	-0.70(-7.96%)
Nov 14, 2007	8.210	9.185	8.746	8.746	288,790	+0.54(+6.53%)
Nov 13, 2007	7.970	8.210	7.850	8.210	20,542	+0.24(+3.01%)
Nov 12, 2007	7.970	8.413	7.865	7.970	52,075	-0.88(-9.90%)
Nov 09, 2007	8.845	9.002	8.560	8.845	13,000	+0.15(+1.67%)
Nov 08, 2007	8.700	9.030	8.507	8.700	64,710	-0.48(-5.23%)
Nov 07, 2007	9.180	9.825	9.150	9.180	45,479	-0.52(-5.36%)
Nov 06, 2007	9.700	10.05	9.675	9.700	92,790	+0.19(+2.05%)
Nov 05, 2007	9.711	9.737	9.350	9.505	35,959	-0.21(-2.13%)
Nov 02, 2007	9.711	9.798	9.286	9.711	61,990	+0.61(+6.73%)
Nov 01, 2007	9.099	9.267	8.832	9.099	57,950	+0.25(+2.81%)
Oct 31, 2007	8.800	9.000	8.750	8.850	6,144	+0.05(+0.57%)
Oct 30, 2007	9.195	9.050	8.760	8.800	38,270	-0.40(-4.30%)
Oct 29, 2007	8.750	9.240	8.810	9.195	64,130	+0.45(+5.09%)
Oct 26, 2007	8.750	8.750	8.407	8.750	24,400	+0.19(+2.22%)
Oct 25, 2007	8.560	8.720	8.360	8.560	27,960	+0.29(+3.51%)
Oct 24, 2007	8.200	8.340	8.000	8.270	22,431	+0.07(+0.85%)
Oct 23, 2007	8.200	8.317	7.920	8.200	28,930	-0.13(-1.52%)
Oct 19, 2007	8.327	8.816	8.000	8.327	89,289	-0.22(-2.61%)
Oct 18, 2007	8.550	9.050	6.518	8.550	138,907	+2.00(+30.55%)
Oct 17, 2007	6.549	6.670	6.549	6.549	7,680	-0.11(-1.67%)
Oct 16, 2007	6.660	6.927	6.660	6.660	2,100	-0.12(-1.77%)
Oct 15, 2007	6.780	6.834	6.402	6.780	25,895	+0.49(+7.79%)
Oct 12, 2007	6.290	6.310	5.980	6.290	27,038	+0.24(+3.97%)
Oct 11, 2007	6.050	6.087	5.968	6.050	9,270	+0.03(+0.50%)
Oct 10, 2007	6.020	6.260	5.950	6.020	41,958	-0.09(-1.39%)
Oct 09, 2007	6.105	6.135	5.850	6.105	12,230	+0.61(+11.00%)
Oct 08, 2007	5.895	5.500	5.500	5.500	1,950	-0.39(-6.70%)
Oct 05, 2007	5.895	5.930	5.770	5.895	6,950	+0.10(+1.73%)
Oct 04, 2007	5.894	5.880	5.710	5.795	7,950	-0.10(-1.69%)
Oct 03, 2007	5.894	6.148	5.894	5.894	11,045	-0.26(-4.26%)
Oct 02, 2007	6.157	6.206	5.920	6.157	12,626	+0.16(+2.61%)
Oct 01, 2007	6.120	6.085	5.820	6.000	15,500	-0.12(-1.96%)
Sep 28, 2007	6.120	6.290	6.100	6.120	31,214	+0.01(+0.21%)
Sep 27, 2007	5.815	6.310	5.960	6.107	16,399	+0.29(+5.02%)
Sep 26, 2007	5.558	5.820	5.500	5.815	24,013	+0.26(+4.62%)
Sep 25, 2007	5.558	5.560	5.430	5.558	14,800	+0.01(+0.14%)
Sep 24, 2007	5.550	5.780	5.505	5.550	29,632	-0.06(-1.07%)
Sep 21, 2007	5.535	5.710	5.500	5.610	18,950	+0.08(+1.36%)
Sep 20, 2007	5.535	5.600	5.450	5.535	30,015	+0.10(+1.87%)
Sep 19, 2007	5.434	5.700	5.434	5.434	8,000	-0.22(-3.88%)
Sep 18, 2007	5.747	5.653	5.575	5.653	8,150	-0.09(-1.63%)
Sep 17, 2007	5.747	5.800	5.487	5.747	24,900	+0.21(+3.74%)
Sep 14, 2007	5.540	5.542	4.999	5.540	25,000	+0.47(+9.27%)
Sep 13, 2007	5.070	5.071	4.830	5.070	38,348	+0.20(+4.00%)
Sep 12, 2007	4.800	4.875	4.725	4.875	22,200	+0.08(+1.56%)
Sep 11, 2007	4.800	4.835	4.725	4.800	5,630	+0.05(+1.05%)
Sep 10, 2007	4.750	4.835	4.633	4.750	14,160	-0.20(-4.08%)
Sep 07, 2007	4.952	4.980	4.720	4.952	272,378	+0.27(+5.70%)
Sep 06, 2007	4.644	4.685	4.529	4.685	44,655	+0.04(+0.88%)
Sep 05, 2007	4.644	4.708	4.600	4.644	12,900	-0.13(-2.64%)

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.