UEX Corporation (TSX: UEX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	7.000	7.240	7.000	7.050	465,959	+0.06(+0.86%)
May 30, 2007	6.800	7.060	6.630	6.990	734,859	+0.04(+0.58%)
May 29, 2007	7.120	7.170	6.820	6.950	318,642	-0.11(-1.56%)
May 25, 2007	7.140	7.250	7.040	7.060	274,108	+0.11(+1.58%)
May 24, 2007	7.290	7.300	6.950	6.950	733,966	-0.36(-4.92%)
May 23, 2007	7.430	7.670	7.180	7.310	488,916	-0.22(-2.92%)
May 22, 2007	7.450	7.920	7.340	7.530	914,650	+0.24(+3.29%)
May 21, 2007	7.000	7.310	7.000	7.290	817,756	+0.00(+0.00%)
May 18, 2007	7.000	7.310	7.000	7.290	817,756	+0.40(+5.81%)
May 17, 2007	6.700	6.910	6.610	6.890	564,768	+0.16(+2.38%)
May 16, 2007	6.710	6.960	6.630	6.730	443,845	-0.10(-1.46%)
May 15, 2007	6.850	7.140	6.780	6.830	688,834	-0.01(-0.15%)
May 14, 2007	7.230	7.340	6.780	6.840	668,872	-0.46(-6.30%)
May 11, 2007	7.240	7.540	7.120	7.300	1,069,607	+0.06(+0.83%)
May 10, 2007	7.140	7.300	7.000	7.240	605,648	+0.03(+0.42%)
May 09, 2007	7.210	7.370	7.050	7.210	1,264,084	+0.00(+0.00%)
May 08, 2007	7.230	7.250	6.800	7.210	1,562,536	-0.18(-2.44%)
May 07, 2007	7.480	7.480	7.270	7.390	520,241	+0.08(+1.09%)
May 04, 2007	7.300	7.320	7.030	7.310	1,012,867	+0.19(+2.67%)
May 03, 2007	6.830	7.150	6.580	7.120	1,140,723	+0.32(+4.71%)
May 02, 2007	6.270	6.930	6.220	6.800	1,710,373	+0.47(+7.42%)
May 01, 2007	6.480	6.500	6.130	6.330	2,101,194	-0.31(-4.67%)
Apr 30, 2007	6.860	6.870	6.620	6.640	583,887	-0.27(-3.91%)
Apr 27, 2007	7.000	7.110	6.900	6.910	486,628	-0.11(-1.57%)
Apr 26, 2007	7.140	7.160	7.000	7.020	539,314	-0.16(-2.23%)
Apr 25, 2007	7.070	7.310	7.070	7.180	858,790	+0.13(+1.84%)
Apr 24, 2007	7.100	7.130	6.940	7.050	470,832	-0.09(-1.26%)
Apr 23, 2007	7.460	7.460	7.130	7.140	837,923	-0.17(-2.33%)
Apr 20, 2007	7.120	7.340	7.100	7.310	618,129	+0.27(+3.84%)
Apr 19, 2007	7.100	7.220	6.880	7.040	759,393	-0.34(-4.61%)
Apr 18, 2007	7.400	7.450	7.060	7.380	1,334,936	-0.12(-1.60%)
Apr 17, 2007	7.620	7.710	7.290	7.500	956,625	-0.25(-3.23%)
Apr 16, 2007	8.110	8.190	7.700	7.750	1,012,211	-0.30(-3.73%)
Apr 13, 2007	7.700	8.050	7.700	8.050	1,073,668	+0.40(+5.23%)
Apr 12, 2007	7.320	7.650	7.180	7.650	922,014	+0.15(+2.00%)
Apr 11, 2007	7.930	7.970	7.290	7.500	1,750,778	-0.31(-3.97%)
Apr 10, 2007	7.510	7.920	7.510	7.810	2,947,203	+0.39(+5.26%)
Apr 09, 2007	7.330	7.430	7.150	7.420	1,314,132	+0.26(+3.63%)
Apr 05, 2007	7.050	7.270	7.050	7.160	774,377	+0.05(+0.70%)
Apr 04, 2007	7.230	7.240	7.050	7.110	723,441	-0.10(-1.39%)
Apr 03, 2007	7.170	7.290	7.010	7.210	1,020,936	+0.04(+0.56%)
Apr 02, 2007	6.920	7.190	6.770	7.170	1,662,667	+0.32(+4.67%)
Mar 30, 2007	6.950	7.010	6.650	6.850	1,128,318	-0.10(-1.44%)
Mar 29, 2007	6.360	7.150	6.360	6.950	2,538,452	+0.61(+9.62%)
Mar 28, 2007	6.180	6.500	6.170	6.340	884,068	+0.14(+2.26%)
Mar 27, 2007	6.200	6.290	6.050	6.200	910,847	-0.02(-0.32%)
Mar 26, 2007	5.990	6.230	5.950	6.220	1,817,957	+0.27(+4.54%)
Mar 23, 2007	5.780	5.980	5.720	5.950	624,830	+0.12(+2.06%)
Mar 22, 2007	5.850	5.850	5.700	5.830	401,195	+0.00(+0.00%)
Mar 21, 2007	5.680	5.840	5.590	5.830	854,081	+0.14(+2.46%)
Mar 20, 2007	5.600	5.690	5.550	5.690	456,143	+0.16(+2.89%)
Mar 19, 2007	5.490	5.640	5.440	5.530	387,055	+0.05(+0.91%)
Mar 16, 2007	5.590	5.590	5.400	5.480	511,174	+0.01(+0.18%)
Mar 15, 2007	5.500	5.700	5.360	5.470	643,203	-0.02(-0.36%)
Mar 14, 2007	5.120	5.510	5.120	5.490	827,532	+0.22(+4.17%)
Mar 13, 2007	5.680	5.680	5.230	5.270	710,366	-0.41(-7.22%)
Mar 12, 2007	5.690	5.740	5.560	5.680	549,162	+0.10(+1.79%)
Mar 09, 2007	5.850	5.850	5.550	5.580	735,982	-0.31(-5.26%)
Mar 08, 2007	5.860	5.970	5.710	5.890	1,656,823	+0.06(+1.03%)
Mar 07, 2007	5.600	5.960	5.480	5.830	1,958,311	+0.31(+5.62%)
Mar 06, 2007	5.460	5.540	5.250	5.520	1,681,685	+0.41(+8.02%)
Mar 05, 2007	5.050	5.290	4.890	5.110	1,572,020	-0.22(-4.13%)
Mar 02, 2007	5.700	5.700	5.260	5.330	1,248,517	-0.38(-6.65%)

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.