UEX Corporation (OP: UEXCF )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	4.850	5.050	4.757	4.773	8,200	-0.08(-1.59%)
May 29, 2008	4.850	5.132	4.800	4.850	28,950	+0.05(+1.09%)
May 28, 2008	4.798	4.890	4.400	4.798	33,500	+0.39(+8.79%)
May 27, 2008	4.160	4.518	4.305	4.410	34,797	+0.25(+6.01%)
May 26, 2008	4.160	4.500	4.157	4.160	28,887	+0.00(+0.00%)
May 23, 2008	4.160	4.500	4.157	4.160	28,887	-0.24(-5.44%)
May 22, 2008	4.399	4.527	4.360	4.399	14,400	-0.10(-2.24%)
May 21, 2008	4.500	4.650	4.360	4.500	50,561	+0.40(+9.76%)
May 20, 2008	4.100	4.100	3.715	4.100	54,900	+0.35(+9.33%)
May 19, 2008	3.651	3.900	3.500	3.750	10,198	+0.10(+2.70%)
May 16, 2008	3.651	3.700	3.514	3.651	19,700	+0.16(+4.48%)
May 15, 2008	3.495	3.646	3.432	3.495	17,000	+0.04(+1.30%)
May 14, 2008	3.487	3.590	3.450	3.450	9,985	-0.04(-1.05%)
May 13, 2008	3.487	3.656	3.487	3.487	15,600	-0.17(-4.53%)
May 12, 2008	3.652	3.845	3.646	3.652	45,210	-0.17(-4.45%)
May 09, 2008	3.721	3.849	3.695	3.822	54,470	+0.10(+2.71%)
May 08, 2008	3.721	3.802	3.484	3.721	48,063	+0.22(+6.32%)
May 07, 2008	3.500	3.650	3.500	3.500	11,300	-0.08(-2.10%)
May 06, 2008	3.575	3.575	3.200	3.575	43,200	+0.42(+13.24%)
May 05, 2008	3.157	3.360	3.157	3.157	28,275	-0.18(-5.46%)
May 02, 2008	3.229	3.434	3.248	3.339	35,725	+0.11(+3.40%)
May 01, 2008	3.229	3.256	3.128	3.229	26,590	-0.17(-4.96%)
Apr 30, 2008	3.398	3.515	3.324	3.398	20,590	+0.07(+2.04%)
Apr 29, 2008	3.330	3.670	3.271	3.330	55,448	-0.35(-9.63%)
Apr 28, 2008	3.685	3.760	3.646	3.685	18,750	-0.07(-1.85%)
Apr 25, 2008	3.800	3.850	3.749	3.754	11,550	-0.05(-1.20%)
Apr 24, 2008	3.800	3.948	3.800	3.800	15,015	-0.15(-3.85%)
Apr 23, 2008	3.952	4.022	3.925	3.952	20,000	-0.12(-3.01%)
Apr 22, 2008	4.075	4.211	4.057	4.075	41,200	-0.15(-3.49%)
Apr 21, 2008	4.222	4.251	4.125	4.222	12,110	-0.01(-0.17%)
Apr 18, 2008	4.229	4.464	4.229	4.229	20,015	-0.18(-3.99%)
Apr 17, 2008	4.405	4.405	4.200	4.405	16,480	+0.06(+1.50%)
Apr 16, 2008	4.340	4.478	4.300	4.340	38,750	+0.06(+1.49%)
Apr 15, 2008	4.276	4.285	4.105	4.276	23,223	+0.11(+2.60%)
Apr 14, 2008	4.476	4.600	4.100	4.168	42,839	-0.31(-6.87%)
Apr 11, 2008	4.450	4.815	4.400	4.476	41,600	+0.03(+0.57%)
Apr 10, 2008	4.450	4.450	3.919	4.450	67,710	+0.48(+12.09%)
Apr 09, 2008	3.970	3.970	3.800	3.970	14,143	+0.09(+2.38%)
Apr 08, 2008	3.955	3.967	3.847	3.878	47,900	-0.08(-1.95%)
Apr 07, 2008	3.955	4.150	3.955	3.955	16,320	-0.03(-0.68%)
Apr 04, 2008	3.982	4.010	3.937	3.982	20,200	+0.05(+1.15%)
Apr 03, 2008	3.937	3.940	3.853	3.937	39,676	+0.00(+0.05%)
Apr 02, 2008	3.925	3.970	3.890	3.935	16,400	+0.01(+0.25%)
Apr 01, 2008	3.961	3.965	3.873	3.925	18,900	-0.04(-0.92%)
Mar 31, 2008	3.961	4.206	3.897	3.961	61,600	-0.21(-5.00%)
Mar 28, 2008	4.208	4.292	4.170	4.170	18,100	-0.04(-0.91%)
Mar 27, 2008	4.269	4.369	4.208	4.208	14,118	-0.06(-1.41%)
Mar 26, 2008	4.230	4.410	4.269	4.269	10,900	+0.08(+1.88%)
Mar 25, 2008	0.2300	4.190	4.190	4.190	4,998	+0.00(+0.00%)
Mar 24, 2008	4.295	4.275	4.140	4.190	30,000	-0.11(-2.45%)
Mar 21, 2008	4.295	4.295	3.910	4.295	35,400	+0.00(+0.00%)
Mar 20, 2008	4.295	4.295	3.910	4.295	35,400	+0.08(+1.91%)
Mar 19, 2008	4.215	4.620	4.175	4.215	46,523	-0.42(-9.08%)
Mar 18, 2008	4.620	4.720	4.560	4.636	22,000	+0.02(+0.35%)
Mar 17, 2008	4.620	4.750	4.540	4.620	67,050	-0.30(-6.10%)
Mar 14, 2008	5.050	4.950	4.830	4.920	16,101	-0.13(-2.57%)
Mar 13, 2008	4.800	5.075	4.724	5.050	17,795	+0.25(+5.21%)
Mar 12, 2008	4.800	4.900	4.750	4.800	8,900	-0.00(-0.09%)
Mar 11, 2008	4.804	4.804	4.623	4.804	21,850	+0.27(+5.99%)
Mar 10, 2008	4.533	4.787	4.533	4.533	21,700	-0.32(-6.50%)
Mar 07, 2008	4.848	5.043	4.770	4.848	41,600	-0.20(-4.00%)
Mar 06, 2008	5.150	5.220	5.050	5.050	10,415	-0.10(-1.94%)
Mar 05, 2008	5.180	5.360	5.140	5.150	11,012	-0.03(-0.58%)
Mar 04, 2008	5.180	5.440	5.085	5.180	11,900	-0.14(-2.63%)

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.