UEX Corporation (OP: UEXCF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	6.550	6.770	6.550	6.550	66,422	+0.07(+1.08%)
May 30, 2007	6.480	6.575	6.195	6.480	17,935	+0.00(+0.05%)
May 29, 2007	6.477	6.660	6.389	6.477	15,461	-0.08(-1.19%)
May 25, 2007	6.555	6.729	6.512	6.555	17,100	+0.14(+2.11%)
May 24, 2007	6.835	6.550	6.419	6.419	31,430	-0.42(-6.09%)
May 23, 2007	6.835	7.099	6.663	6.835	34,873	-0.16(-2.22%)
May 22, 2007	6.886	7.287	6.772	6.990	80,960	+0.10(+1.51%)
May 21, 2007	6.886	6.900	6.650	6.886	29,501	+0.21(+3.22%)
May 18, 2007	6.671	6.701	6.300	6.671	72,300	+0.46(+7.43%)
May 17, 2007	6.210	6.300	6.050	6.210	79,795	+0.07(+1.16%)
May 16, 2007	6.139	6.322	5.992	6.139	57,350	-0.09(-1.49%)
May 15, 2007	6.232	6.505	6.181	6.232	61,250	+0.11(+1.75%)
May 14, 2007	6.125	6.609	6.125	6.125	52,800	-0.38(-5.84%)
May 11, 2007	6.505	6.785	6.372	6.505	38,655	+0.04(+0.70%)
May 10, 2007	6.460	6.566	6.348	6.460	11,221	-0.16(-2.42%)
May 09, 2007	6.620	6.674	6.390	6.620	28,275	+0.09(+1.38%)
May 08, 2007	6.530	6.563	6.185	6.530	73,045	-0.18(-2.76%)
May 07, 2007	6.715	6.808	6.610	6.715	34,450	+0.14(+2.06%)
May 04, 2007	6.579	6.635	5.550	6.579	51,725	+0.13(+2.09%)
May 03, 2007	6.445	6.454	5.948	6.445	65,508	+0.32(+5.26%)
May 02, 2007	6.123	6.250	5.637	6.123	57,661	+0.45(+7.90%)
May 01, 2007	5.675	5.871	5.515	5.675	107,575	-0.32(-5.42%)
Apr 30, 2007	6.000	6.210	6.000	6.000	89,815	-0.23(-3.77%)
Apr 27, 2007	6.329	6.336	6.191	6.235	26,940	-0.09(-1.48%)
Apr 26, 2007	6.329	6.405	6.255	6.329	57,880	-0.13(-2.08%)
Apr 25, 2007	6.310	6.534	6.301	6.463	24,264	+0.15(+2.42%)
Apr 24, 2007	6.310	6.370	6.230	6.310	17,500	-0.13(-1.95%)
Apr 23, 2007	6.435	6.655	6.350	6.435	29,254	-0.09(-1.38%)
Apr 20, 2007	6.526	6.547	6.200	6.526	103,535	+0.29(+4.62%)
Apr 19, 2007	6.471	6.400	6.150	6.237	87,727	-0.23(-3.62%)
Apr 18, 2007	6.471	6.551	6.250	6.471	47,600	-0.06(-0.95%)
Apr 17, 2007	6.534	6.810	6.439	6.534	69,871	-0.26(-3.82%)
Apr 16, 2007	6.793	7.197	6.793	6.793	95,302	-0.27(-3.84%)
Apr 13, 2007	7.064	7.064	6.761	7.064	45,200	+0.38(+5.65%)
Apr 12, 2007	6.686	6.686	6.365	6.686	45,244	+0.09(+1.35%)
Apr 11, 2007	6.598	6.950	6.400	6.598	141,538	-0.22(-3.19%)
Apr 10, 2007	6.815	6.912	5.610	6.815	182,980	+0.36(+5.62%)
Apr 09, 2007	6.453	6.453	6.239	6.453	129,729	+0.19(+2.99%)
Apr 05, 2007	6.265	6.340	6.137	6.265	26,000	+0.09(+1.44%)
Apr 04, 2007	6.176	6.300	6.050	6.176	176,387	-0.06(-1.03%)
Apr 03, 2007	6.240	6.315	6.114	6.240	259,525	+0.11(+1.73%)
Apr 02, 2007	6.134	6.228	5.840	6.134	195,425	+0.18(+2.95%)
Mar 30, 2007	5.958	6.036	5.780	5.958	115,600	-0.10(-1.60%)
Mar 29, 2007	6.055	6.180	5.480	6.055	113,095	+0.61(+11.24%)
Mar 28, 2007	5.443	5.621	5.343	5.443	43,583	+0.09(+1.69%)
Mar 27, 2007	5.352	5.438	5.234	5.352	51,950	+0.05(+0.90%)
Mar 26, 2007	5.304	5.380	5.123	5.304	164,320	+0.17(+3.27%)
Mar 23, 2007	5.136	5.150	4.900	5.136	32,717	+0.15(+2.96%)
Mar 22, 2007	4.989	5.070	4.850	4.989	22,000	-0.08(-1.60%)
Mar 21, 2007	5.070	5.091	4.850	5.070	63,200	+0.19(+3.79%)
Mar 20, 2007	4.885	4.885	4.758	4.885	21,094	+0.25(+5.33%)
Mar 19, 2007	4.638	4.760	4.638	4.638	56,000	-0.03(-0.61%)
Mar 16, 2007	4.666	4.771	4.591	4.666	45,800	+0.02(+0.34%)
Mar 15, 2007	4.650	4.800	4.570	4.650	60,850	+0.04(+0.87%)
Mar 14, 2007	4.610	4.690	4.100	4.610	54,604	+0.15(+3.36%)
Mar 13, 2007	4.862	4.870	4.455	4.460	40,700	-0.40(-8.28%)
Mar 12, 2007	4.862	4.877	4.752	4.862	28,400	+0.10(+2.16%)
Mar 09, 2007	4.759	4.986	4.700	4.759	16,670	-0.16(-3.32%)
Mar 08, 2007	4.923	5.016	4.839	4.923	69,300	-0.03(-0.59%)
Mar 07, 2007	4.952	5.059	4.700	4.952	149,572	+0.25(+5.24%)
Mar 06, 2007	4.705	4.705	4.470	4.705	72,770	+0.39(+9.07%)
Mar 05, 2007	4.314	4.440	4.133	4.314	98,680	-0.19(-4.23%)
Mar 02, 2007	4.875	4.842	4.460	4.504	91,325	-0.37(-7.61%)

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.