UEX Corporation (OP: UEXCF )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	0.4000	0.4000	0.4000	0.4000	1,500	+0.02(+4.47%)
May 29, 2014	0.3724	0.3829	0.3724	0.3829	1,400	+0.00(+0.34%)
May 27, 2014		0.3816	0.3816	0.3816	0	+0.01(+3.14%)
May 23, 2014		0.3700	0.3700	0.3700	0	+0.01(+3.55%)
May 22, 2014	0.3573	0.3573	0.3573	0.3573	6,000	+0.00(+1.33%)
May 21, 2014	0.3526	0.3526	0.3526	0.3526	6,000	-0.01(-2.81%)
May 20, 2014	0.3578	0.3628	0.3578	0.3628	9,000	-0.01(-3.72%)
May 15, 2014		0.3768	0.3768	0.3768	0	+0.02(+4.64%)
May 12, 2014		0.3601	0.3601	0.3601	0	+0.01(+2.92%)
May 09, 2014	0.3715	0.3715	0.3499	0.3499	10,403	-0.03(-8.19%)
May 08, 2014	0.3811	0.3811	0.3811	0.3811	300	-0.01(-2.36%)
May 07, 2014	0.3903	0.3903	0.3903	0.3903	1,000	-0.01(-1.44%)
May 06, 2014	0.3960	0.3960	0.3960	0.3960	500	-0.01(-3.32%)
May 05, 2014	0.4188	0.4188	0.4096	0.4096	800	+0.01(+1.69%)
May 02, 2014	0.4028	0.4028	0.4028	0.4028	500	+0.00(+0.73%)
Apr 30, 2014	0.3999	0.3999	0.3999	0.3999	0	-0.03(-6.89%)
Apr 25, 2014		0.4295	0.4295	0.4295	0	-0.01(-2.83%)
Apr 24, 2014	0.4420	0.4420	0.4420	0.4420	10,000	-0.01(-1.56%)
Apr 23, 2014	0.4501	0.4501	0.4490	0.4490	3,000	-0.03(-5.45%)
Apr 22, 2014	0.4749	0.4749	0.4749	0.4749	3,000	-0.02(-3.96%)
Apr 21, 2014	0.4575	0.4945	0.4575	0.4945	362,190	+0.06(+14.55%)
Apr 15, 2014		0.4317	0.4317	0.4317	0	-0.02(-3.38%)
Apr 14, 2014	0.4428	0.4468	0.4428	0.4468	16,000	-0.01(-1.11%)
Apr 11, 2014	0.4520	0.4520	0.4518	0.4518	0	+0.00(+0.00%)
Apr 10, 2014	0.4391	0.4518	0.4391	0.4518	6,900	-0.00(-0.75%)
Apr 09, 2014	0.4552	0.4552	0.4552	0.4552	632	-0.00(-1.06%)
Apr 08, 2014	0.4480	0.4601	0.4480	0.4601	800	+0.00(+0.24%)
Apr 07, 2014	0.4590	0.4590	0.4590	0.4590	1,000	-0.02(-3.51%)
Apr 03, 2014		0.4757	0.4757	0.4757	0	+0.01(+2.04%)
Apr 02, 2014	0.4830	0.4830	0.4662	0.4662	2,400	-0.01(-3.10%)
Apr 01, 2014	0.4500	0.4946	0.4500	0.4811	36,500	+0.04(+10.04%)
Mar 28, 2014	0.4372	0.4372	0.4372	0.4372	0	+0.01(+1.94%)
Mar 27, 2014	0.4289	0.4289	0.4289	0.4289	1,800	-0.00(-0.35%)
Mar 26, 2014	0.4400	0.4400	0.4304	0.4304	6,500	-0.03(-5.57%)
Mar 25, 2014	0.4438	0.4558	0.4396	0.4558	10,490	-0.00(-0.48%)
Mar 24, 2014	0.4780	0.4780	0.4510	0.4580	3,030	-0.02(-3.98%)
Mar 21, 2014	0.4827	0.4948	0.4770	0.4770	0	+0.01(+1.27%)
Mar 20, 2014	0.4680	0.4710	0.4680	0.4710	6,500	+0.00(+0.30%)
Mar 19, 2014	0.4694	0.4696	0.4694	0.4696	6,000	+0.00(+0.77%)
Mar 18, 2014	0.4844	0.4844	0.4562	0.4660	29,370	-0.03(-5.63%)
Mar 17, 2014	0.4843	0.5028	0.4834	0.4938	6,500	-0.01(-1.04%)
Mar 14, 2014	0.4907	0.4991	0.4817	0.4990	0	+0.01(+1.84%)
Mar 13, 2014	0.5109	0.5109	0.4900	0.4900	16,150	-0.01(-1.65%)
Mar 12, 2014	0.5000	0.5000	0.4971	0.4982	13,000	-0.04(-7.10%)
Mar 11, 2014	0.5455	0.5455	0.5183	0.5363	6,000	-0.02(-3.02%)
Mar 10, 2014	0.5530	0.5530	0.5530	0.5530	100	+0.02(+3.35%)
Mar 07, 2014	0.5462	0.5507	0.5340	0.5351	0	-0.02(-2.83%)
Mar 06, 2014	0.5599	0.5780	0.5503	0.5507	23,990	-0.01(-1.27%)
Mar 05, 2014	0.5550	0.5747	0.5480	0.5578	27,500	+0.01(+1.84%)
Mar 04, 2014	0.5126	0.5477	0.5126	0.5477	1,120	+0.03(+5.51%)
Mar 03, 2014	0.5465	0.5541	0.5062	0.5191	84,900	-0.03(-4.84%)
Feb 28, 2014	0.5282	0.5455	0.5246	0.5455	0	+0.03(+5.59%)
Feb 27, 2014	0.5343	0.5343	0.5062	0.5166	23,800	-0.02(-3.24%)
Feb 26, 2014	0.5710	0.5710	0.5270	0.5339	57,857	+0.01(+2.67%)
Feb 25, 2014	0.4900	0.5281	0.4900	0.5200	19,600	+0.07(+15.56%)
Feb 21, 2014		0.4500	0.4500	0.4500	8,050	-0.00(-0.18%)
Feb 20, 2014	0.4445	0.4508	0.4445	0.4508	11,000	-0.01(-2.21%)
Feb 18, 2014		0.4610	0.4610	0.4610	0	+0.00(+0.22%)
Feb 14, 2014		0.4600	0.4600	0.4600	0	-0.00(-0.22%)
Feb 13, 2014	0.4680	0.4680	0.4610	0.4610	2,862	-0.01(-1.37%)
Feb 12, 2014	0.4503	0.4674	0.4503	0.4674	1,500	-0.00(-0.09%)
Feb 11, 2014	0.4480	0.4765	0.4480	0.4678	11,500	+0.00(+0.58%)
Feb 10, 2014	0.4820	0.4840	0.4651	0.4651	3,300	-0.01(-2.37%)
Feb 07, 2014	0.4450	0.4764	0.4450	0.4764	0	+0.04(+8.27%)
Feb 06, 2014	0.4465	0.4465	0.4400	0.4400	2,528	+0.00(+0.23%)
Feb 05, 2014	0.4390	0.4390	0.4390	0.4390	500	+0.01(+1.86%)
Feb 04, 2014	0.4310	0.4310	0.4310	0.4310	6,000	-0.02(-3.56%)
Feb 03, 2014	0.4469	0.4469	0.4469	0.4469	2,250	-0.01(-2.85%)
Jan 30, 2014	0.4600	0.4600	0.4600	0.4600	0	-0.01(-2.25%)
Jan 29, 2014	0.4706	0.4706	0.4706	0.4706	1,000	+0.03(+6.11%)
Jan 27, 2014	0.4435	0.4435	0.4435	0.4435	0	-0.01(-2.31%)
Jan 24, 2014	0.4460	0.4540	0.4460	0.4540	0	-0.04(-7.35%)
Jan 23, 2014	0.4893	0.5076	0.4893	0.4900	14,500	+0.02(+3.81%)
Jan 22, 2014	0.4600	0.4786	0.4507	0.4720	20,125	+0.03(+7.91%)
Jan 21, 2014	0.4155	0.4374	0.3978	0.4374	87,050	+0.06(+14.41%)
Jan 17, 2014		0.3823	0.3823	0.3823	0	-0.01(-1.97%)
Jan 16, 2014	0.3984	0.3984	0.3900	0.3900	2,125	-0.01(-1.29%)
Jan 15, 2014	0.3800	0.3951	0.3755	0.3951	5,000	+0.02(+4.25%)
Jan 14, 2014	0.3626	0.3790	0.3446	0.3790	10,688	+0.02(+5.22%)
Jan 13, 2014	0.3723	0.3723	0.3601	0.3602	5,300	+0.01(+3.51%)
Jan 10, 2014	0.3480	0.3480	0.3480	0.3480	1,000	-0.01(-3.33%)
Jan 07, 2014		0.3600	0.3600	0.3600	0	+0.02(+5.14%)
Jan 06, 2014	0.3519	0.3519	0.3424	0.3424	5,500	-0.01(-3.82%)
Jan 03, 2014	0.3649	0.3770	0.3560	0.3560	0	-0.02(-5.19%)
Jan 02, 2014	0.3747	0.3800	0.3747	0.3755	7,500	+0.02(+5.12%)
Dec 31, 2013		0.3572	0.3572	0.3572	0	+0.00(+0.22%)
Dec 30, 2013	0.3380	0.3570	0.3319	0.3564	29,150	+0.02(+4.76%)
Dec 27, 2013	0.3362	0.3500	0.3362	0.3402	24,300	+0.02(+6.35%)
Dec 26, 2013	0.3199	0.3348	0.3199	0.3199	10,700	-0.01(-4.31%)
Dec 24, 2013	0.3107	0.3343	0.3107	0.3343	0	+0.01(+4.47%)
Dec 23, 2013	0.3200	0.3200	0.3200	0.3200	700	-0.01(-3.70%)
Dec 20, 2013	0.3323	0.3323	0.3323	0.3323	1,250	+0.00(+0.70%)
Dec 19, 2013	0.3182	0.3300	0.3182	0.3300	7,900	+0.02(+5.23%)
Dec 18, 2013	0.3199	0.3199	0.3008	0.3136	24,820	+0.01(+1.82%)
Dec 17, 2013	0.3079	0.3080	0.3079	0.3080	2,000	+0.00(+0.33%)
Dec 16, 2013	0.3282	0.3282	0.3070	0.3070	11,500	-0.01(-4.06%)
Dec 13, 2013	0.3238	0.3308	0.3200	0.3200	0	-0.00(-1.33%)
Dec 12, 2013	0.3243	0.3243	0.3243	0.3243	1,250	-0.01(-2.50%)
Dec 11, 2013	0.3346	0.3420	0.3326	0.3326	30,350	-0.00(-0.51%)
Dec 10, 2013	0.3300	0.3500	0.3300	0.3343	88,200	-0.01(-2.71%)
Dec 09, 2013	0.3350	0.3436	0.3350	0.3436	7,000	+0.01(+3.31%)
Dec 06, 2013	0.3525	0.3525	0.3300	0.3326	30,500	-0.02(-6.91%)
Dec 05, 2013	0.3442	0.3573	0.3442	0.3573	12,335	+0.02(+6.66%)
Dec 04, 2013	0.3335	0.3381	0.3335	0.3350	32,000	-0.01(-2.10%)
Dec 03, 2013	0.3421	0.3422	0.3281	0.3422	5,032	-0.02(-4.28%)
Dec 02, 2013	0.3618	0.3762	0.3500	0.3575	12,350	+0.01(+2.73%)
Nov 29, 2013	0.3443	0.3480	0.3443	0.3480	15,000	+0.05(+17.05%)
Nov 27, 2013	0.2974	0.2974	0.2973	0.2973	5,978	+0.00(+1.16%)
Nov 26, 2013	0.2890	0.2945	0.2890	0.2939	11,100	-0.01(-2.03%)
Nov 25, 2013	0.3126	0.3126	0.2990	0.3000	78,200	-0.00(-1.61%)
Nov 22, 2013	0.2950	0.3084	0.2950	0.3049	35,000	+0.01(+3.36%)
Nov 21, 2013	0.3082	0.3082	0.2950	0.2950	31,205	-0.00(-0.64%)
Nov 20, 2013	0.3000	0.3040	0.2919	0.2969	36,932	-0.00(-1.33%)
Nov 19, 2013	0.3001	0.3009	0.3000	0.3009	23,000	-0.01(-3.53%)
Nov 18, 2013	0.3119	0.3119	0.3119	0.3119	1,530	-0.01(-2.53%)
Nov 15, 2013	0.3070	0.3200	0.3070	0.3200	54,913	+0.02(+7.45%)
Nov 14, 2013	0.2978	0.2978	0.2978	0.2978	5,500	-0.00(-0.73%)
Nov 08, 2013		0.3000	0.3000	0.3000	0	-0.01(-1.64%)
Nov 07, 2013	0.2954	0.3100	0.2954	0.3050	87,000	-0.01(-4.00%)
Nov 06, 2013	0.3184	0.3184	0.3177	0.3177	5,500	+0.01(+4.58%)
Nov 05, 2013	0.3130	0.3130	0.3038	0.3038	3,200	-0.01(-3.00%)
Nov 04, 2013	0.3270	0.3270	0.3132	0.3132	11,300	-0.01(-2.40%)
Nov 01, 2013	0.3381	0.3381	0.3209	0.3209	625	-0.01(-2.93%)
Oct 31, 2013	0.3306	0.3306	0.3306	0.3306	4,000	+0.00(+0.39%)
Oct 30, 2013	0.3295	0.3295	0.3293	0.3293	20,250	-0.01(-1.70%)
Oct 29, 2013	0.3350	0.3350	0.3350	0.3350	500	+0.00(+1.39%)
Oct 28, 2013	0.3299	0.3350	0.3299	0.3304	3,700	+0.01(+1.60%)
Oct 25, 2013	0.3326	0.3349	0.3252	0.3252	7,350	-0.01(-4.35%)
Oct 24, 2013	0.3400	0.3400	0.3400	0.3400	5,300	+0.01(+2.50%)
Oct 23, 2013	0.3472	0.3472	0.3317	0.3317	48,137	-0.01(-4.13%)
Oct 22, 2013	0.3500	0.3500	0.3430	0.3460	20,000	+0.01(+2.88%)
Oct 21, 2013	0.3450	0.3496	0.3352	0.3363	13,000	-0.00(-1.06%)
Oct 18, 2013	0.3399	0.3399	0.3399	0.3399	4,000	+0.00(+0.98%)
Oct 17, 2013	0.3366	0.3366	0.3366	0.3366	1,000	-0.00(-0.94%)
Oct 16, 2013	0.3476	0.3476	0.3331	0.3398	7,000	+0.01(+2.32%)
Oct 15, 2013	0.3456	0.3456	0.3321	0.3321	3,200	-0.01(-3.18%)
Oct 14, 2013	0.3430	0.3430	0.3430	0.3430	3,000	-0.01(-3.65%)
Oct 11, 2013	0.3500	0.3560	0.3500	0.3560	2,400	+0.01(+4.18%)
Oct 10, 2013	0.3460	0.3566	0.3417	0.3417	8,100	-0.01(-2.79%)
Oct 09, 2013	0.3515	0.3515	0.3515	0.3515	9,615	-0.03(-6.94%)
Oct 07, 2013		0.3777	0.3777	0.3777	0	+0.02(+4.92%)
Oct 04, 2013	0.3590	0.3600	0.3590	0.3600	37,665	-0.01(-2.70%)
Oct 03, 2013	0.3705	0.3705	0.3585	0.3700	83,500	-0.01(-1.60%)
Oct 02, 2013	0.3726	0.3760	0.3577	0.3760	61,500	-0.01(-1.73%)
Oct 01, 2013	0.3826	0.3826	0.3826	0.3826	10,000	-0.00(-1.14%)
Sep 30, 2013	0.3900	0.3900	0.3870	0.3870	11,000	-0.02(-4.91%)
Sep 27, 2013	0.3942	0.4070	0.3942	0.4070	12,000	-0.00(-0.73%)
Sep 26, 2013	0.4022	0.4100	0.3985	0.4100	13,300	+0.01(+1.74%)
Sep 25, 2013	0.4000	0.4079	0.3964	0.4030	125,500	-0.03(-6.84%)
Sep 20, 2013		0.4326	0.4326	0.4326	0	-0.02(-3.55%)
Sep 19, 2013	0.4535	0.4535	0.4485	0.4485	1,000	-0.00(-0.29%)
Sep 18, 2013	0.4498	0.4498	0.4498	0.4498	827	-0.00(-0.88%)
Sep 16, 2013		0.4538	0.4538	0.4538	0	+0.02(+4.25%)
Sep 13, 2013	0.4353	0.4353	0.4353	0.4353	0	-0.01(-2.40%)
Sep 11, 2013		0.4460	0.4460	0.4460	0	+0.00(+0.22%)
Sep 10, 2013	0.4450	0.4450	0.4450	0.4450	100	+0.00(+1.04%)
Sep 09, 2013	0.4402	0.4404	0.4402	0.4404	1,000	-0.01(-2.48%)
Sep 06, 2013	0.4620	0.4620	0.4516	0.4516	1,683	+0.01(+1.71%)
Sep 05, 2013	0.4335	0.4440	0.4335	0.4440	2,000	+0.02(+3.62%)
Sep 03, 2013		0.4285	0.4285	0.4285	0	-0.00(-0.67%)
Aug 30, 2013	0.4378	0.4378	0.4314	0.4314	3,500	-0.01(-3.03%)
Aug 28, 2013		0.4449	0.4449	0.4449	0	-0.02(-3.66%)
Aug 27, 2013	0.4710	0.4710	0.4618	0.4618	7,000	-0.03(-5.54%)
Aug 26, 2013	0.4828	0.4990	0.4801	0.4889	22,000	-0.00(-0.10%)
Aug 23, 2013	0.4894	0.4894	0.4894	0.4894	2,000	-0.00(-0.95%)
Aug 22, 2013	0.4732	0.4941	0.4732	0.4941	11,000	+0.01(+1.71%)
Aug 20, 2013		0.4858	0.4858	0.4858	0	-0.03(-6.11%)
Aug 19, 2013	0.5174	0.5174	0.5174	0.5174	200	-0.02(-3.63%)
Aug 16, 2013	0.5369	0.5369	0.5369	0.5369	500	+0.03(+5.59%)
Aug 15, 2013	0.5086	0.5086	0.5085	0.5085	600	-0.02(-3.22%)
Aug 13, 2013	0.5254	0.5254	0.5254	0.5254	0	-0.03(-5.89%)
Aug 12, 2013	0.5583	0.5583	0.5583	0.5583	3,000	+0.02(+3.75%)
Aug 09, 2013	0.5484	0.5484	0.5381	0.5381	31,000	+0.02(+4.08%)
Aug 08, 2013	0.4981	0.5282	0.4981	0.5170	19,500	+0.06(+12.91%)
Aug 06, 2013		0.4579	0.4579	0.4579	0	-0.06(-11.43%)
Aug 05, 2013	0.4770	0.5170	0.4770	0.5170	2,000	+0.04(+8.55%)
Aug 02, 2013	0.5163	0.5170	0.4763	0.4763	8,195	-0.06(-11.24%)
Aug 01, 2013	0.5777	0.5777	0.5070	0.5366	128,035	+0.05(+11.19%)
Jul 31, 2013	0.3977	0.5245	0.3977	0.4826	66,300	+0.07(+16.80%)
Jul 25, 2013		0.4132	0.4132	0.4132	0	+0.00(+0.81%)
Jul 24, 2013	0.4041	0.4099	0.4041	0.4099	2,500	+0.00(+0.47%)
Jul 23, 2013	0.4271	0.4271	0.4080	0.4080	14,000	+0.01(+1.32%)
Jul 22, 2013	0.3898	0.4027	0.3870	0.4027	12,600	+0.03(+6.85%)
Jul 19, 2013	0.3704	0.3769	0.3704	0.3769	3,000	+0.02(+4.49%)
Jul 18, 2013	0.3607	0.3607	0.3607	0.3607	780	-0.00(-1.18%)
Jul 17, 2013	0.3650	0.3650	0.3650	0.3650	140	-0.01(-2.33%)
Jul 16, 2013	0.3750	0.3800	0.3685	0.3737	34,280	+0.00(+0.59%)
Jul 15, 2013	0.3750	0.3800	0.3715	0.3715	32,449	-0.01(-2.24%)
Jul 12, 2013	0.3753	0.3800	0.3750	0.3800	21,898	-0.01(-1.30%)
Jul 11, 2013	0.3763	0.3861	0.3763	0.3850	31,000	+0.00(+1.16%)
Jul 10, 2013	0.3800	0.3806	0.3800	0.3806	16,000	+0.00(+0.61%)
Jul 08, 2013	0.3783	0.3783	0.3783	0.3783	0	+0.01(+4.01%)
Jul 05, 2013	0.3664	0.3740	0.3595	0.3637	43,800	-0.02(-5.16%)
Jul 03, 2013	0.3716	0.3850	0.3708	0.3835	10,300	+0.01(+1.72%)
Jul 02, 2013	0.3980	0.3980	0.3770	0.3770	55,300	-0.02(-5.51%)
Jul 01, 2013	0.3854	0.3990	0.3854	0.3990	3,500	+0.02(+6.37%)
Jun 28, 2013	0.3901	0.3901	0.3750	0.3751	85,050	-0.02(-3.85%)
Jun 27, 2013	0.4168	0.4190	0.3767	0.3901	20,800	-0.03(-6.67%)
Jun 26, 2013	0.4177	0.4180	0.4177	0.4180	1,000	-0.00(-0.76%)
Jun 25, 2013	0.4435	0.4448	0.4212	0.4212	6,460	-0.03(-7.06%)
Jun 24, 2013	0.4532	0.4532	0.4532	0.4532	750	+0.01(+1.84%)
Jun 21, 2013	0.4450	0.4450	0.4450	0.4450	1,000	-0.00(-0.60%)
Jun 20, 2013	0.4490	0.4490	0.4392	0.4477	9,900	-0.05(-9.30%)
Jun 18, 2013		0.4936	0.4936	0.4936	0	+0.01(+2.13%)
Jun 14, 2013		0.4833	0.4833	0.4833	0	+0.00(+0.69%)
Jun 13, 2013	0.4954	0.4954	0.4800	0.4800	3,262	-0.03(-6.07%)
Jun 12, 2013	0.5070	0.5110	0.5058	0.5110	8,500	+0.01(+1.37%)
Jun 11, 2013	0.5041	0.5041	0.5041	0.5041	2,500	+0.00(+0.70%)
Jun 10, 2013	0.4852	0.5349	0.4805	0.5006	27,645	+0.03(+6.49%)
Jun 06, 2013		0.4701	0.4701	0.4701	0	-0.01(-1.45%)
Jun 05, 2013	0.4828	0.4828	0.4770	0.4770	1,100	+0.03(+7.36%)
Jun 04, 2013	0.4443	0.4443	0.4443	0.4443	7,000	+0.00(+0.07%)

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.