Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
US Energy Corp Wyoming (NQ: USEG)
1.820 USD  +0.050 (+2.82%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 17, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2013 1.770 1.828 1.770 1.820 0 +0.05(+2.82%)
May 16, 2013 1.810 1.810 1.770 1.770 40,160 -0.02(-1.12%)
May 15, 2013 1.810 1.810 1.760 1.790 0 +0.01(+0.56%)
May 13, 2013 1.800 1.850 1.780 1.780 0 -0.07(-3.78%)
May 10, 2013 1.990 1.990 1.850 1.850 0 -0.12(-6.09%)
May 09, 2013 2.030 2.060 1.950 1.970 0 -0.04(-2.00%)
May 08, 2013 1.800 2.046 1.790 2.010 0 +0.22(+12.35%)
May 07, 2013 1.790 1.790 1.750 1.789 0 +0.02(+1.07%)
May 06, 2013 1.780 1.810 1.720 1.770 0 -0.03(-1.67%)
May 03, 2013 1.760 1.800 1.710 1.800 0 +0.09(+5.26%)
May 02, 2013 1.750 1.750 1.700 1.710 0 -0.04(-2.29%)
May 01, 2013 1.750 1.779 1.738 1.750 0 -0.02(-1.13%)
Apr 30, 2013 1.730 1.770 1.710 1.770 0 +0.02(+1.14%)
Apr 29, 2013 1.710 1.750 1.700 1.750 81,059 +0.02(+1.16%)
Apr 26, 2013 1.760 1.770 1.730 1.730 11,354 -0.02(-1.14%)
Apr 25, 2013 1.770 1.770 1.730 1.750 0 +0.00(+0.00%)
Apr 24, 2013 1.770 1.770 1.731 1.750 0 +0.00(+0.00%)
Apr 23, 2013 1.699 1.810 1.690 1.750 177,856 +0.06(+3.55%)
Apr 22, 2013 1.680 1.690 1.621 1.690 42,951 +0.03(+1.81%)
Apr 19, 2013 1.700 1.700 1.630 1.660 23,598 -0.01(-0.60%)
Apr 18, 2013 1.650 1.750 1.606 1.670 38,329 +0.01(+0.60%)
Apr 17, 2013 1.760 1.770 1.650 1.660 92,370 -0.10(-5.68%)
Apr 16, 2013 1.800 1.800 1.740 1.760 40,811 +0.01(+0.57%)
Apr 15, 2013 1.850 1.900 1.720 1.750 138,834 -0.11(-5.91%)
Apr 12, 2013 1.920 1.929 1.800 1.860 156,853 -0.04(-2.11%)
Apr 11, 2013 1.910 2.000 1.880 1.900 219,057 +0.01(+0.53%)
Apr 10, 2013 1.730 1.929 1.730 1.890 359,516 +0.17(+9.88%)
Apr 09, 2013 1.680 1.720 1.650 1.720 78,711 +0.04(+2.38%)
Apr 08, 2013 1.610 1.680 1.560 1.680 57,238 +0.10(+6.33%)
Apr 05, 2013 1.530 1.610 1.518 1.580 37,303 +0.02(+1.28%)
Apr 04, 2013 1.600 1.610 1.550 1.560 63,952 -0.04(-2.50%)
Apr 03, 2013 1.630 1.650 1.560 1.600 46,570 -0.00(-0.20%)
Apr 02, 2013 1.640 1.670 1.580 1.603 72,448 -0.04(-2.24%)
Apr 01, 2013 1.670 1.690 1.640 1.640 93,731 -0.02(-1.20%)
Mar 28, 2013 1.610 1.680 1.560 1.660 152,278 +0.09(+5.73%)
Mar 27, 2013 1.500 1.580 1.500 1.570 50,732 +0.04(+2.61%)
Mar 26, 2013 1.500 1.570 1.500 1.530 62,809 +0.06(+4.08%)
Mar 25, 2013 1.560 1.600 1.450 1.470 397,584 -0.11(-6.96%)
Mar 22, 2013 1.580 1.620 1.560 1.580 98,850 +0.00(+0.00%)
Mar 21, 2013 1.600 1.660 1.580 1.580 84,621 -0.04(-2.47%)
Mar 20, 2013 1.630 1.690 1.584 1.620 110,240 -0.01(-0.61%)
Mar 19, 2013 1.650 1.700 1.630 1.630 77,794 -0.02(-1.21%)
Mar 18, 2013 1.700 1.710 1.619 1.650 155,818 -0.08(-4.62%)
Mar 15, 2013 1.710 1.760 1.700 1.730 82,039 +0.00(+0.00%)
Mar 14, 2013 1.670 1.770 1.653 1.730 141,827 +0.04(+2.37%)
Mar 13, 2013 1.830 1.830 1.680 1.690 92,012 -0.11(-6.11%)
Mar 12, 2013 1.740 1.839 1.720 1.800 36,935 +0.03(+1.69%)
Mar 11, 2013 1.750 1.810 1.710 1.770 75,503 -0.01(-0.56%)
Mar 08, 2013 1.750 1.850 1.720 1.780 104,718 +0.01(+0.56%)
Mar 07, 2013 1.750 1.850 1.750 1.770 87,430 +0.05(+2.91%)
Mar 06, 2013 1.610 1.750 1.610 1.720 94,242 +0.10(+6.17%)
Mar 05, 2013 1.640 1.700 1.610 1.620 50,090 -0.04(-2.41%)
Mar 04, 2013 1.610 1.690 1.610 1.660 99,753 -0.01(-0.60%)
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 Bots go here