Uranerz Energy Stock Price History | Historical URZ Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 21, 2013	1.420	1.430	1.340	1.370	711,969	-0.05(-3.52%)
May 20, 2013	1.330	1.430	1.320	1.420	514,183	+0.07(+5.19%)
May 17, 2013	1.360	1.360	1.320	1.350	274,585	+0.01(+0.75%)
May 16, 2013	1.300	1.340	1.280	1.340	317,179	+0.03(+2.29%)
May 15, 2013	1.280	1.350	1.260	1.310	387,031	-0.05(-3.68%)
May 13, 2013	1.310	1.360	1.230	1.360	252,153	+0.04(+3.03%)
May 10, 2013	1.400	1.400	1.300	1.320	286,818	-0.03(-2.22%)
May 09, 2013	1.380	1.380	1.250	1.350	544,973	-0.04(-2.88%)
May 08, 2013	1.200	1.410	1.180	1.390	1,188,512	+0.20(+16.81%)
May 07, 2013	1.040	1.190	1.040	1.190	787,358	+0.15(+14.42%)
May 06, 2013	1.030	1.050	1.020	1.040	150,384	+0.04(+4.32%)
May 03, 2013	1.030	1.030	0.9900	0.9969	315,316	-0.00(-0.31%)
May 02, 2013	0.9600	1.030	0.9600	1.000	308,109	+0.05(+5.54%)
May 01, 2013	1.010	1.020	0.9475	0.9475	480,580	-0.07(-7.11%)
Apr 30, 2013	1.050	1.050	1.010	1.020	235,849	-0.05(-4.67%)
Apr 29, 2013	1.070	1.080	1.050	1.070	159,501	+0.02(+1.90%)
Apr 26, 2013	1.040	1.070	1.040	1.050	224,228	+0.01(+0.96%)
Apr 25, 2013	1.030	1.050	1.020	1.040	157,660	+0.01(+0.97%)
Apr 24, 2013	1.010	1.040	1.010	1.030	152,091	+0.00(+0.00%)
Apr 23, 2013	1.020	1.040	1.010	1.030	105,768	+0.02(+1.98%)
Apr 22, 2013	1.070	1.200	1.000	1.010	198,315	-0.04(-3.81%)
Apr 19, 2013	1.070	1.090	1.000	1.050	303,495	+0.01(+0.96%)
Apr 18, 2013	0.9400	1.050	0.9100	1.040	474,625	+0.10(+10.63%)
Apr 17, 2013	0.9799	0.9998	0.8826	0.9401	617,393	-0.05(-4.73%)
Apr 16, 2013	1.020	1.020	0.9500	0.9868	283,602	+0.03(+3.60%)
Apr 15, 2013	1.040	1.060	0.9500	0.9525	876,894	-0.11(-10.14%)
Apr 12, 2013	1.140	1.148	1.060	1.060	430,538	-0.08(-7.02%)
Apr 11, 2013	1.140	1.160	1.130	1.140	103,739	+0.01(+0.88%)
Apr 10, 2013	1.100	1.150	1.100	1.130	258,146	+0.03(+2.73%)
Apr 09, 2013	1.080	1.149	1.050	1.100	469,135	+0.01(+0.92%)
Apr 08, 2013	1.150	1.150	1.090	1.090	210,508	-0.04(-3.54%)
Apr 05, 2013	1.100	1.150	1.100	1.130	300,744	+0.03(+2.73%)
Apr 04, 2013	1.120	1.160	1.090	1.100	537,072	+0.00(+0.00%)
Apr 03, 2013	1.160	1.190	1.100	1.100	553,557	-0.06(-5.17%)
Apr 02, 2013	1.220	1.220	1.160	1.160	609,793	-0.04(-3.33%)
Apr 01, 2013	1.260	1.270	1.200	1.200	332,417	-0.07(-5.51%)
Mar 28, 2013	1.270	1.280	1.250	1.270	281,865	+0.01(+0.79%)
Mar 27, 2013	1.260	1.270	1.250	1.260	119,515	-0.02(-1.56%)
Mar 26, 2013	1.250	1.280	1.250	1.280	141,706	+0.02(+1.59%)
Mar 25, 2013	1.290	1.290	1.260	1.260	82,848	-0.01(-0.79%)
Mar 22, 2013	1.280	1.300	1.260	1.270	346,478	+0.01(+0.79%)
Mar 21, 2013	1.260	1.274	1.250	1.260	215,212	-0.01(-0.79%)
Mar 20, 2013	1.270	1.290	1.260	1.270	296,110	+0.00(+0.00%)
Mar 19, 2013	1.300	1.320	1.270	1.270	293,087	-0.02(-1.55%)
Mar 18, 2013	1.300	1.330	1.290	1.290	260,454	-0.05(-3.73%)
Mar 15, 2013	1.370	1.380	1.312	1.340	337,585	-0.03(-2.19%)
Mar 14, 2013	1.330	1.370	1.330	1.370	221,901	+0.05(+3.79%)
Mar 13, 2013	1.320	1.320	1.300	1.320	258,388	+0.01(+0.76%)
Mar 12, 2013	1.330	1.370	1.310	1.310	186,220	-0.04(-2.96%)
Mar 11, 2013	1.450	1.450	1.330	1.350	350,812	-0.07(-4.93%)
Mar 08, 2013	1.350	1.440	1.350	1.420	778,896	+0.07(+5.19%)
Mar 07, 2013	1.240	1.360	1.230	1.350	1,085,429	+0.14(+11.57%)
Mar 06, 2013	1.270	1.280	1.210	1.210	419,468	-0.06(-4.72%)
Mar 05, 2013	1.280	1.310	1.260	1.270	239,192	+0.00(+0.00%)
Mar 04, 2013	1.280	1.303	1.260	1.270	218,522	-0.01(-0.78%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates