UEX Corporation (OP: UEXCF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	0.6369	0.6369	0.5934	0.6257	26,248	+0.02(+2.57%)
May 30, 2012	0.6100	0.6100	0.6100	0.6100	3,000	-0.04(-6.48%)
May 29, 2012	0.6302	0.6523	0.6302	0.6523	6,468	-0.01(-1.78%)
May 25, 2012	0.6776	0.6780	0.6550	0.6641	17,400	+0.03(+4.17%)
May 24, 2012	0.5417	0.6488	0.5417	0.6375	27,700	+0.13(+24.58%)
May 23, 2012	0.4948	0.5117	0.4760	0.5117	31,700	-0.01(-1.60%)
May 22, 2012	0.5100	0.5200	0.5100	0.5200	17,600	+0.02(+3.88%)
May 21, 2012	0.5006	0.5006	0.5006	0.5006	2,000	+0.00(+0.48%)
May 18, 2012	0.5247	0.5247	0.4982	0.4982	2,300	-0.03(-5.20%)
May 17, 2012	0.5173	0.5445	0.5173	0.5255	6,500	+0.03(+7.03%)
May 16, 2012	0.5371	0.5371	0.4886	0.4910	36,930	-0.04(-7.65%)
May 15, 2012	0.5732	0.5732	0.5260	0.5317	18,000	-0.06(-9.57%)
May 14, 2012	0.6106	0.6106	0.5880	0.5880	27,600	-0.03(-4.31%)
May 11, 2012	0.6145	0.6145	0.6145	0.6145	1,000	-0.00(-0.08%)
May 10, 2012	0.6150	0.6150	0.6150	0.6150	500	+0.01(+2.14%)
May 09, 2012	0.6010	0.6240	0.5956	0.6021	25,500	-0.01(-2.00%)
May 08, 2012	0.6263	0.6263	0.6035	0.6144	15,050	-0.01(-1.01%)
May 07, 2012	0.6163	0.6207	0.6163	0.6207	1,200	-0.01(-1.48%)
May 04, 2012	0.6300	0.6300	0.6300	0.6300	2,500	+0.02(+3.28%)
May 03, 2012	0.6660	0.6660	0.6100	0.6100	9,500	-0.09(-13.23%)
May 02, 2012	0.7030	0.7030	0.7030	0.7030	5,000	-0.02(-2.83%)
May 01, 2012	0.7042	0.7235	0.7042	0.7235	4,925	+0.02(+2.74%)
Apr 30, 2012	0.6835	0.7042	0.6835	0.7042	3,430	+0.00(+0.34%)
Apr 27, 2012	0.7112	0.7112	0.6983	0.7018	15,500	-0.01(-2.07%)
Apr 26, 2012	0.7070	0.7166	0.7070	0.7166	6,000	+0.04(+5.85%)
Apr 25, 2012	0.6958	0.6958	0.6770	0.6770	2,800	-0.03(-3.67%)
Apr 24, 2012	0.7028	0.7028	0.7028	0.7028	1,499	+0.02(+3.43%)
Apr 23, 2012	0.6972	0.6972	0.6795	0.6795	8,750	-0.04(-5.34%)
Apr 19, 2012		0.7178	0.7178	0.7178	0	-0.02(-3.21%)
Apr 18, 2012	0.7214	0.7416	0.7214	0.7416	1,180	-0.00(-0.17%)
Apr 17, 2012	0.7237	0.7450	0.7237	0.7429	8,000	+0.03(+4.05%)
Apr 16, 2012	0.7261	0.7261	0.7140	0.7140	9,000	-0.04(-4.67%)
Apr 13, 2012	0.7490	0.7490	0.7490	0.7490	2,000	-0.00(-0.13%)
Apr 12, 2012	0.7363	0.7581	0.7363	0.7500	38,000	+0.02(+2.40%)
Apr 11, 2012	0.7500	0.7500	0.7324	0.7324	18,300	-0.00(-0.53%)
Apr 10, 2012	0.7500	0.7500	0.7342	0.7363	14,050	-0.01(-1.83%)
Apr 09, 2012	0.7473	0.7500	0.7473	0.7500	1,467	-0.01(-1.48%)
Apr 05, 2012	0.7601	0.7613	0.7601	0.7613	5,971	+0.00(+0.50%)
Apr 04, 2012	0.7780	0.7780	0.7500	0.7575	48,967	-0.04(-5.47%)
Apr 03, 2012	0.8120	0.8121	0.8013	0.8013	6,200	-0.00(-0.35%)
Apr 02, 2012	0.7764	0.8045	0.7764	0.8041	6,950	+0.04(+4.84%)
Mar 30, 2012	0.7670	0.7670	0.7670	0.7670	140	-0.02(-2.45%)
Mar 28, 2012		0.7863	0.7863	0.7863	0	-0.00(-0.43%)
Mar 27, 2012	0.7612	0.8019	0.7612	0.7897	5,600	+0.03(+3.62%)
Mar 26, 2012	0.7400	0.7621	0.7400	0.7621	5,150	+0.04(+5.83%)
Mar 23, 2012	0.7196	0.7272	0.7196	0.7201	7,250	+0.02(+2.23%)
Mar 22, 2012	0.7044	0.7044	0.7044	0.7044	4,450	-0.02(-2.18%)
Mar 21, 2012	0.7220	0.7403	0.7201	0.7201	2,025	+0.01(+1.28%)
Mar 20, 2012	0.7123	0.7123	0.7010	0.7110	6,000	-0.02(-3.20%)
Mar 19, 2012	0.7227	0.7345	0.7227	0.7345	4,874	-0.03(-3.61%)
Mar 16, 2012	0.7818	0.7920	0.7620	0.7620	7,900	-0.03(-3.80%)
Mar 15, 2012	0.6992	0.7935	0.6992	0.7921	10,873	+0.08(+11.44%)
Mar 14, 2012	0.7527	0.7527	0.7019	0.7108	18,900	-0.04(-5.60%)
Mar 13, 2012	0.7530	0.7530	0.7530	0.7530	500	+0.00(+0.60%)
Mar 12, 2012	0.7904	0.7904	0.7210	0.7485	21,560	-0.05(-6.81%)
Mar 09, 2012	0.8032	0.8032	0.8032	0.8032	1,000	+0.00(+0.53%)
Mar 08, 2012	0.8006	0.8006	0.7990	0.7990	5,300	+0.02(+2.77%)
Mar 07, 2012	0.7932	0.7932	0.7751	0.7775	31,092	+0.00(+0.28%)
Mar 06, 2012	0.8019	0.8019	0.7735	0.7753	25,630	-0.04(-5.43%)
Mar 05, 2012	0.8595	0.8595	0.8198	0.8198	31,439	-0.05(-5.44%)
Mar 02, 2012	0.8855	0.8860	0.8670	0.8670	17,500	-0.02(-2.41%)

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.