UEX Corporation (OP: UEXCF )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2005	2.613	2.620	2.361	2.613	175,800	+0.31(+13.26%)
Aug 31, 2005	2.307	2.365	2.306	2.307	22,400	-0.01(-0.48%)
Aug 30, 2005	2.318	2.335	2.270	2.318	10,000	-0.03(-1.24%)
Aug 29, 2005	2.347	2.475	2.347	2.347	10,481	-0.11(-4.38%)
Aug 26, 2005	2.455	2.510	2.330	2.455	22,254	-0.03(-1.21%)
Aug 25, 2005	2.485	2.510	2.443	2.485	17,000	+0.07(+2.94%)
Aug 24, 2005	2.414	2.481	2.257	2.414	43,100	+0.16(+7.29%)
Aug 23, 2005	2.250	2.250	2.177	2.250	22,935	+0.02(+0.67%)
Aug 22, 2005	2.235	2.250	2.200	2.235	17,700	+0.03(+1.59%)
Aug 19, 2005	2.200	2.250	2.165	2.200	17,480	-0.03(-1.35%)
Aug 18, 2005	2.230	2.240	2.190	2.230	17,200	-0.01(-0.42%)
Aug 17, 2005	2.240	2.290	2.230	2.240	11,425	-0.05(-1.99%)
Aug 16, 2005	2.285	2.310	2.268	2.285	8,945	-0.03(-1.22%)
Aug 15, 2005	2.313	2.346	2.240	2.313	17,449	+0.03(+1.50%)
Aug 12, 2005	2.279	2.279	2.279	2.279	0	+0.00(+0.00%)
Aug 11, 2005	2.279	2.279	2.279	2.279	0	+0.00(+0.00%)
Aug 10, 2005	2.279	2.335	2.250	2.279	50,820	+0.00(+0.00%)
Aug 09, 2005	2.279	2.335	2.250	2.279	50,820	-0.02(-0.73%)
Aug 08, 2005	2.296	2.360	2.296	2.296	18,300	-0.04(-1.88%)
Aug 05, 2005	2.340	2.420	2.329	2.340	18,490	+0.00(+0.00%)
Aug 04, 2005	2.340	2.420	2.329	2.340	18,490	+0.01(+0.43%)
Aug 03, 2005	2.330	2.500	2.330	2.330	73,030	+0.00(+0.00%)
Aug 02, 2005	2.330	2.500	2.330	2.330	73,030	-0.06(-2.51%)
Aug 01, 2005	2.390	2.470	2.340	2.390	37,000	+0.00(+0.00%)
Jul 29, 2005	2.390	2.470	2.340	2.390	37,000	+0.00(+0.00%)
Jul 28, 2005	2.390	2.420	2.359	2.390	15,420	-0.01(-0.42%)
Jul 27, 2005	2.400	2.470	2.400	2.400	28,023	-0.02(-0.98%)
Jul 26, 2005	2.424	2.480	2.366	2.424	49,500	+0.05(+1.97%)
Jul 25, 2005	2.377	2.440	2.354	2.377	54,230	+0.00(+0.00%)
Jul 22, 2005	2.377	2.440	2.354	2.377	54,230	+0.02(+0.91%)
Jul 21, 2005	2.356	2.530	2.356	2.356	48,440	+0.08(+3.32%)
Jul 20, 2005	2.280	2.380	2.237	2.280	66,800	+0.00(+0.00%)
Jul 19, 2005	2.280	2.380	2.237	2.280	66,800	-0.02(-0.65%)
Jul 18, 2005	2.295	2.295	2.295	2.295	0	+0.00(+0.00%)
Jul 15, 2005	2.295	2.668	2.210	2.295	184,655	+0.00(+0.00%)
Jul 14, 2005	2.295	2.668	2.210	2.295	184,655	-0.33(-12.57%)
Jul 13, 2005	2.625	2.625	1.498	2.625	182,616	+1.08(+69.66%)
Jul 12, 2005	1.547	1.550	1.470	1.547	75,060	+0.08(+5.25%)
Jul 11, 2005	1.470	1.515	1.445	1.470	27,600	-0.03(-2.00%)
Jul 08, 2005	1.500	1.500	1.440	1.500	41,010	+0.00(+0.00%)
Jul 07, 2005	1.500	1.500	1.440	1.500	41,010	+0.00(+0.00%)
Jul 06, 2005	1.500	1.500	1.500	1.500	0	+0.00(+0.00%)
Jul 05, 2005	1.500	1.500	1.500	1.500	0	+0.00(+0.00%)

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.