U S Energy Corp (NQ: USEG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	7.734	7.734	6.970	7.698	10,219	-0.19(-2.44%)
May 30, 2017	8.212	8.212	7.830	7.891	4,650	-0.32(-3.91%)
May 26, 2017	8.498	8.880	8.212	8.212	11,599	+0.00(+0.00%)
May 25, 2017	8.307	8.688	7.835	8.212	16,738	-0.10(-1.15%)
May 24, 2017	9.071	9.644	7.938	8.307	43,684	-0.62(-6.95%)
May 23, 2017	7.610	9.262	7.610	8.928	59,174	+1.18(+15.29%)
May 22, 2017	7.830	8.021	7.639	7.744	2,566	-0.09(-1.10%)
May 19, 2017	8.021	8.021	7.699	7.830	671	-0.10(-1.20%)
May 18, 2017	8.116	8.116	7.639	7.925	716	+0.29(+3.75%)
May 17, 2017	7.910	8.200	7.448	7.639	1,430	-0.48(-5.88%)
May 16, 2017	8.212	8.498	7.543	8.116	1,471	+0.10(+1.19%)
May 15, 2017	7.734	8.594	7.161	8.021	3,438	+0.29(+3.70%)
May 12, 2017	8.593	8.593	7.305	7.734	2,237	-0.06(-0.76%)
May 11, 2017	7.257	8.422	7.257	7.793	7,088	+0.63(+8.83%)
May 10, 2017	9.548	9.548	6.397	7.161	56,584	-2.01(-21.96%)
May 09, 2017	9.739	9.930	8.594	9.176	2,995	-0.28(-2.93%)
May 08, 2017	9.548	10.12	9.262	9.453	2,726	+0.24(+2.59%)
May 05, 2017	9.548	10.00	8.976	9.214	4,278	-0.14(-1.53%)
May 04, 2017	9.453	9.548	8.937	9.357	4,760	+0.38(+4.26%)
May 03, 2017	8.976	9.348	8.738	8.976	3,895	+0.19(+2.17%)
May 02, 2017	8.498	9.153	8.403	8.785	3,476	-0.02(-0.21%)
May 01, 2017	8.365	9.061	8.307	8.803	1,644	+0.50(+5.97%)
Apr 28, 2017	8.498	8.507	8.487	8.307	547	-0.19(-2.25%)
Apr 27, 2017	8.397	8.757	8.397	8.498	1,470	-0.10(-1.11%)
Apr 26, 2017	8.689	8.765	7.648	8.594	5,750	-0.29(-3.23%)
Apr 25, 2017	8.880	8.880	8.603	8.880	2,920	+0.14(+1.64%)
Apr 24, 2017	8.595	9.007	8.595	8.737	2,735	+0.14(+1.67%)
Apr 21, 2017	8.689	8.859	8.498	8.594	1,300	-0.10(-1.11%)
Apr 20, 2017	8.412	8.804	8.307	8.690	1,282	+0.10(+1.12%)
Apr 19, 2017	8.675	8.975	8.212	8.594	4,273	+0.09(+1.01%)
Apr 18, 2017	8.689	9.262	8.403	8.508	2,012	-0.18(-2.09%)
Apr 17, 2017	8.594	8.964	8.594	8.689	385	-0.05(-0.55%)
Apr 13, 2017	9.262	9.556	8.594	8.737	3,890	-0.24(-2.66%)
Apr 12, 2017	9.166	9.357	8.611	8.976	2,391	-0.39(-4.18%)
Apr 11, 2017	9.166	10.12	9.166	9.367	3,819	+0.30(+3.26%)
Apr 10, 2017	8.212	11.94	8.212	9.071	74,446	+0.95(+11.63%)
Apr 07, 2017	8.259	8.594	8.117	8.126	1,403	-0.09(-1.05%)
Apr 06, 2017	8.212	8.403	8.212	8.212	1,041	-0.10(-1.15%)
Apr 05, 2017	8.212	8.498	8.130	8.307	1,708	+0.10(+1.16%)
Apr 04, 2017	8.498	8.594	8.212	8.212	1,299	-0.31(-3.59%)
Apr 03, 2017	8.562	8.785	8.516	8.517	476	+0.01(+0.11%)
Mar 31, 2017	8.498	8.785	8.426	8.508	1,269	-0.18(-2.09%)
Mar 30, 2017	8.689	8.689	8.212	8.689	2,589	+0.00(+0.00%)
Mar 29, 2017	8.304	8.689	8.126	8.689	1,608	+0.48(+5.81%)
Mar 28, 2017	8.116	8.493	7.655	8.212	2,206	+0.38(+4.88%)
Mar 27, 2017	8.212	8.307	7.734	7.830	720	-0.29(-3.53%)
Mar 24, 2017	8.217	8.307	7.830	8.116	733	+0.00(+0.00%)
Mar 23, 2017	8.307	8.349	7.750	8.116	778	+0.10(+1.19%)
Mar 22, 2017	8.672	8.672	7.662	8.021	1,681	-0.19(-2.33%)
Mar 21, 2017	8.880	8.880	7.925	8.212	2,500	+0.09(+1.15%)
Mar 20, 2017	8.680	8.680	8.116	8.118	2,038	-0.57(-6.57%)
Mar 17, 2017	8.097	8.870	7.830	8.689	7,726	+0.29(+3.41%)
Mar 16, 2017	8.021	8.403	7.640	8.403	6,022	+0.67(+8.63%)
Mar 15, 2017	7.455	8.116	7.259	7.735	13,987	+0.19(+2.57%)
Mar 14, 2017	7.543	7.543	7.161	7.541	870	+0.09(+1.26%)
Mar 13, 2017	7.639	7.639	7.448	7.448	1,171	+0.13(+1.81%)
Mar 10, 2017	7.542	7.542	7.259	7.315	2,184	-0.05(-0.64%)
Mar 09, 2017	7.161	7.638	7.161	7.362	4,331	-0.04(-0.55%)
Mar 08, 2017	7.902	7.902	7.353	7.403	3,276	-0.33(-4.27%)
Mar 07, 2017	7.352	7.830	7.352	7.733	5,127	+0.31(+4.23%)
Mar 06, 2017	7.448	7.639	7.400	7.419	2,947	-0.12(-1.61%)
Mar 03, 2017	7.556	7.639	7.448	7.540	1,035	-0.29(-3.70%)
Mar 02, 2017	7.707	8.021	7.407	7.830	6,574	-0.01(-0.12%)

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.