UEX Corporation (OP: UEXCF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	3.735	3.735	3.440	3.735	21,802	+0.29(+8.28%)
May 30, 2006	3.449	3.698	3.449	3.449	26,116	-0.20(-5.54%)
May 26, 2006	3.651	3.651	3.227	3.651	23,150	+0.35(+10.48%)
May 25, 2006	3.305	3.354	3.280	3.305	28,440	+0.08(+2.64%)
May 24, 2006	3.220	3.367	3.195	3.220	32,200	-0.14(-4.18%)
May 23, 2006	3.361	3.460	3.196	3.361	21,700	+0.02(+0.59%)
May 22, 2006	3.341	3.341	3.341	3.341	0	+0.00(+0.00%)
May 19, 2006	3.341	3.341	1.675	3.341	95,160	-0.07(-2.03%)
May 18, 2006	3.410	3.430	3.128	3.410	51,643	-0.01(-0.29%)
May 17, 2006	3.518	3.650	3.288	3.420	56,525	-0.10(-2.79%)
May 16, 2006	3.518	3.760	3.400	3.518	64,309	-0.00(-0.04%)
May 15, 2006	3.520	3.655	3.190	3.520	83,863	-0.22(-5.89%)
May 12, 2006	3.740	3.910	3.660	3.740	29,425	-0.27(-6.75%)
May 11, 2006	4.011	4.200	3.930	4.011	27,050	-0.11(-2.60%)
May 10, 2006	4.117	4.180	4.092	4.117	23,490	+0.01(+0.18%)
May 09, 2006	4.110	4.119	3.922	4.110	20,500	+0.11(+2.83%)
May 08, 2006	3.997	4.040	3.851	3.997	39,030	+0.07(+1.77%)
May 05, 2006	3.927	3.927	3.745	3.927	23,000	+0.20(+5.31%)
May 04, 2006	3.729	3.900	3.716	3.729	69,860	-0.06(-1.53%)
May 03, 2006	3.787	3.929	3.769	3.787	67,760	-0.07(-1.78%)
May 02, 2006	3.856	3.994	3.850	3.856	64,610	+0.08(+2.01%)
May 01, 2006	3.780	4.114	3.780	3.780	46,499	-0.16(-3.94%)
Apr 28, 2006	3.935	3.935	3.935	3.935	0	-0.09(-2.19%)
Apr 27, 2006	4.023	4.063	3.940	4.023	16,960	-0.01(-0.22%)
Apr 26, 2006	4.032	4.090	4.000	4.032	18,050	-0.14(-3.26%)
Apr 25, 2006	4.168	4.746	4.018	4.168	12,213	+0.00(+0.00%)
Apr 24, 2006	4.168	4.200	4.096	4.168	35,544	+0.00(+0.00%)
Apr 21, 2006	4.226	4.283	4.060	4.168	51,350	-0.06(-1.38%)
Apr 20, 2006	4.300	4.270	3.970	4.226	32,594	-0.07(-1.72%)
Apr 19, 2006	4.296	4.441	4.205	4.300	64,603	+0.00(+0.08%)
Apr 18, 2006	4.296	4.300	4.010	4.296	60,232	+0.29(+7.13%)
Apr 17, 2006	4.011	4.029	3.920	4.011	39,350	+0.05(+1.15%)
Apr 13, 2006	4.032	3.972	3.865	3.965	24,754	-0.07(-1.67%)
Apr 12, 2006	4.010	4.100	3.975	4.032	74,890	+0.02(+0.56%)
Apr 11, 2006	4.010	4.027	3.855	4.010	48,502	+0.13(+3.35%)
Apr 10, 2006	3.880	3.880	3.773	3.880	150,533	+0.02(+0.46%)
Apr 07, 2006	3.862	3.985	3.820	3.862	28,100	-0.12(-3.02%)
Apr 06, 2006	3.982	4.068	3.930	3.982	37,411	-0.03(-0.81%)
Apr 05, 2006	4.015	4.025	3.797	4.015	61,100	+0.19(+4.97%)
Apr 04, 2006	3.825	3.890	3.770	3.825	72,300	-0.12(-3.00%)
Apr 03, 2006	3.943	3.943	3.943	3.943	0	+0.00(+0.00%)
Mar 31, 2006	3.943	4.050	3.877	3.943	29,590	-0.16(-3.83%)
Mar 30, 2006	4.100	4.250	4.060	4.100	35,150	-0.02(-0.41%)
Mar 29, 2006	4.117	4.161	3.990	4.117	66,050	+0.11(+2.69%)
Mar 28, 2006	4.117	4.130	3.980	4.009	37,755	-0.11(-2.61%)
Mar 27, 2006	4.117	4.130	4.010	4.117	57,930	-0.03(-0.80%)
Mar 24, 2006	4.213	4.220	4.125	4.150	44,490	+0.09(+2.22%)
Mar 21, 2006	4.060	4.200	4.060	4.060	23,970	-0.13(-3.17%)
Mar 20, 2006	4.193	4.350	4.180	4.193	43,900	-0.13(-2.90%)
Mar 17, 2006	4.318	4.341	4.250	4.318	20,800	-0.05(-1.09%)
Mar 16, 2006	4.365	4.385	4.290	4.365	11,530	+0.01(+0.12%)
Mar 15, 2006	4.255	4.374	4.270	4.360	14,353	+0.11(+2.47%)
Mar 14, 2006	4.310	4.450	4.241	4.255	23,700	-0.05(-1.28%)
Mar 13, 2006	4.310	4.400	4.250	4.310	58,850	+0.04(+1.06%)
Mar 10, 2006	4.265	4.265	4.073	4.265	9,100	+0.15(+3.77%)
Mar 09, 2006	4.110	4.200	4.050	4.110	5,916	+0.03(+0.74%)
Mar 08, 2006	4.080	4.240	3.890	4.080	71,433	-0.21(-4.80%)
Mar 07, 2006	4.285	4.550	4.217	4.285	75,703	-0.42(-8.92%)
Mar 06, 2006	4.705	4.705	4.705	4.705	0	+0.00(+0.00%)
Mar 03, 2006	4.705	4.802	4.550	4.705	55,035	+0.15(+3.18%)
Mar 02, 2006	4.560	4.610	4.430	4.560	44,257	+0.07(+1.46%)

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.