U.S. Energy Corp. historical prices

   Watch this stock

Historical chart

    2.50 
    2.16 
    1.81 
 May 25, 2012 May 23, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
May 23, 2013 1.80 1.85 1.78 1.83 78,376
May 22, 2013 1.94 1.95 1.81 1.81 98,533
May 21, 2013 1.91 1.96 1.90 1.90 155,130
May 20, 2013 1.83 1.90 1.77 1.87 76,661
May 17, 2013 1.77 1.83 1.77 1.82 56,023
May 16, 2013 1.81 1.81 1.77 1.77 40,160
May 15, 2013 1.81 1.81 1.76 1.79 29,947
May 14, 2013 1.77 1.82 1.76 1.79 63,782
May 13, 2013 1.80 1.85 1.78 1.78 70,614
May 10, 2013 1.99 1.99 1.85 1.85 135,097
May 9, 2013 2.03 2.06 1.95 1.97 186,982
May 8, 2013 1.80 2.05 1.79 2.01 302,103
May 7, 2013 1.79 1.79 1.75 1.79 28,487
May 6, 2013 1.78 1.81 1.72 1.77 95,697
May 3, 2013 1.76 1.80 1.73 1.80 42,526
May 2, 2013 1.75 1.75 1.70 1.71 34,310
May 1, 2013 1.75 1.78 1.74 1.75 32,657
Apr 30, 2013 1.73 1.77 1.71 1.77 54,977
Apr 29, 2013 1.71 1.75 1.70 1.75 81,059
Apr 26, 2013 1.76 1.77 1.73 1.73 11,354
Apr 25, 2013 1.77 1.77 1.73 1.75 77,041
Apr 24, 2013 1.77 1.77 1.73 1.75 137,875
Apr 23, 2013 1.70 1.81 1.69 1.75 177,856
Apr 22, 2013 1.68 1.69 1.62 1.69 45,021
Apr 19, 2013 1.70 1.70 1.63 1.66 23,598
Apr 18, 2013 1.65 1.75 1.61 1.67 38,329
Apr 17, 2013 1.76 1.77 1.65 1.66 92,870
Apr 16, 2013 1.80 1.80 1.74 1.76 40,811
Apr 15, 2013 1.85 1.90 1.72 1.75 138,834
Apr 12, 2013 1.92 1.93 1.80 1.86 156,853

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service