Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Universal Elect IN (NQ: UEIC )

11.42 +0.03 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2003 9.550 9.950 9.510 9.650 23,600 -0.10(-1.03%)
Mar 28, 2003 9.850 10.01 9.750 9.750 14,900 -0.42(-4.13%)
Mar 27, 2003 10.05 10.17 9.950 10.17 16,100 +0.04(+0.39%)
Mar 26, 2003 10.37 10.42 10.12 10.13 14,100 -0.22(-2.13%)
Mar 25, 2003 10.18 10.57 10.09 10.35 148,800 +0.23(+2.27%)
Mar 24, 2003 10.55 10.55 10.11 10.12 17,200 -0.33(-3.16%)
Mar 21, 2003 10.75 10.76 10.18 10.45 52,505 -0.30(-2.79%)
Mar 20, 2003 10.46 10.75 10.46 10.75 18,500 +0.11(+1.03%)
Mar 19, 2003 10.75 10.75 10.50 10.64 16,600 -0.03(-0.28%)
Mar 18, 2003 10.71 10.72 10.51 10.67 17,200 -0.05(-0.47%)
Mar 17, 2003 9.990 10.75 9.790 10.72 55,900 +0.77(+7.74%)
Mar 14, 2003 9.510 10.00 9.510 9.950 15,700 +0.20(+2.04%)
Mar 13, 2003 9.570 9.840 9.500 9.751 12,200 +0.21(+2.21%)
Mar 12, 2003 9.500 9.580 9.500 9.540 15,000 +0.04(+0.42%)
Mar 11, 2003 9.450 9.600 9.450 9.500 25,500 +0.00(+0.00%)
Mar 10, 2003 9.500 9.560 9.420 9.500 17,400 +0.00(+0.00%)
Mar 07, 2003 9.380 9.690 9.380 9.500 10,000 -0.09(-0.94%)
Mar 06, 2003 9.530 9.590 9.210 9.590 109,600 +0.05(+0.52%)
Mar 05, 2003 9.590 9.610 9.500 9.540 19,500 +0.00(+0.00%)
Mar 04, 2003 9.500 9.580 9.490 9.540 18,300 -0.02(-0.21%)
Mar 03, 2003 9.500 9.660 9.500 9.560 9,100 -0.04(-0.42%)
Feb 28, 2003 9.640 9.790 9.590 9.600 12,900 -0.19(-1.94%)
Feb 27, 2003 9.550 9.790 9.500 9.790 8,800 +0.27(+2.84%)
Feb 26, 2003 9.690 9.709 9.490 9.520 11,800 -0.17(-1.75%)
Feb 25, 2003 9.550 9.710 9.450 9.690 20,400 +0.19(+2.00%)
Feb 24, 2003 9.510 9.700 9.500 9.500 13,400 -0.10(-1.04%)
Feb 21, 2003 9.500 9.900 9.500 9.600 20,600 -0.21(-2.14%)
Feb 20, 2003 9.500 9.810 9.500 9.810 8,100 +0.22(+2.29%)
Feb 19, 2003 9.600 9.600 9.540 9.590 5,900 -0.06(-0.62%)
Feb 18, 2003 9.510 9.900 9.500 9.650 16,200 +0.10(+1.05%)
Feb 14, 2003 9.510 9.640 9.510 9.550 12,100 +0.01(+0.10%)
Feb 13, 2003 9.500 9.650 9.500 9.540 43,000 +0.04(+0.42%)
Feb 12, 2003 9.500 9.510 9.500 9.500 29,900 +0.00(+0.00%)
Feb 11, 2003 9.770 9.770 9.500 9.500 28,100 +0.00(+0.00%)
Feb 10, 2003 9.490 9.680 9.490 9.500 21,500 +0.00(+0.00%)
Feb 07, 2003 9.500 9.560 9.500 9.500 19,500 +0.00(+0.00%)
Feb 06, 2003 9.210 9.600 9.210 9.500 20,800 -0.06(-0.63%)
Feb 05, 2003 9.450 9.700 9.210 9.560 12,100 +0.17(+1.81%)
Feb 04, 2003 9.290 9.420 9.110 9.390 22,800 -0.07(-0.74%)
Feb 03, 2003 9.450 9.600 9.350 9.460 10,600 -0.22(-2.26%)
Jan 31, 2003 9.070 9.679 9.060 9.679 11,800 +0.56(+6.13%)
Jan 30, 2003 9.140 9.300 9.010 9.120 114,000 -0.02(-0.22%)
Jan 29, 2003 9.330 9.330 9.110 9.140 26,800 -0.26(-2.77%)
Jan 28, 2003 9.600 9.600 9.400 9.400 33,200 -0.18(-1.88%)
Jan 27, 2003 9.510 9.840 9.360 9.580 15,600 -0.03(-0.31%)
Jan 24, 2003 10.00 10.00 9.550 9.610 17,100 -0.38(-3.80%)
Jan 23, 2003 10.19 10.19 9.960 9.990 18,400 -0.01(-0.11%)
Jan 22, 2003 9.830 10.14 9.810 10.00 22,500 +0.01(+0.12%)
Jan 21, 2003 10.07 10.08 9.750 9.989 51,400 -0.21(-2.07%)
Jan 17, 2003 10.30 10.30 9.990 10.20 61,200 -0.10(-0.96%)
Jan 16, 2003 10.20 10.36 10.11 10.30 29,500 -0.00(-0.01%)
Jan 15, 2003 10.35 10.40 10.30 10.30 20,900 -0.10(-0.96%)
Jan 14, 2003 10.41 10.48 10.35 10.40 40,400 -0.09(-0.86%)
Jan 13, 2003 10.50 10.60 10.40 10.49 41,700 -0.02(-0.19%)
Jan 10, 2003 10.43 10.65 10.11 10.51 79,600 +0.01(+0.10%)
Jan 09, 2003 10.09 10.60 10.08 10.50 32,000 +0.08(+0.76%)
Jan 08, 2003 10.57 10.61 10.26 10.42 28,000 -0.32(-2.97%)
Jan 07, 2003 10.40 10.74 10.32 10.74 30,400 +0.19(+1.80%)
Jan 06, 2003 10.19 10.60 10.19 10.55 29,500 +0.36(+3.52%)
Jan 03, 2003 10.00 10.25 9.920 10.19 13,000 +0.19(+1.91%)
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.