OLED

Universal Display Corporation Historical Stock Prices

$30.7
*  
0.80
2.54%
Get OLED Alerts
*Delayed - data as of Jul. 31, 2014 12:11 ET  -  Find a broker to begin trading OLED now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    OLED Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 30-JUL-2013 TO 30-JUL-2014

Date Open High Low Close / Last Volume
12:11  31.14  31.72  30.62  30.70 211,138
07/30/2014 31.8 31.9299 30.98 31.5 441,236
07/29/2014 31.02 31.32 30.74 30.93 408,370
07/28/2014 29.95 31.29 29.81 30.97 464,721
07/25/2014 30.34 30.5 29.57 29.96 466,533
07/24/2014 30.58 30.91 30.26 30.51 287,446
07/23/2014 31.2 31.424 30.51 30.52 370,522
07/22/2014 31 31.69 30.88 31.12 484,592
07/21/2014 30.22 31.13 30.2 30.85 497,063
07/18/2014 28.94 30.77 28.75 30.44 730,676
07/17/2014 29.37 29.7399 28.77 28.9 471,786
07/16/2014 30.08 30.6 29.37 29.52 408,928
07/15/2014 31.01 31.12 29.84 30.05 572,806
07/14/2014 32.01 32.07 30.93 31.02 513,706
07/11/2014 31.43 31.88 31.14 31.67 544,929
07/10/2014 30.45 31.92 30.15 31.52 885,178
07/09/2014 31.07 31.239 30.535 31 399,642
07/08/2014 31.59 31.61 30.25 31.01 735,042
07/07/2014 32.05 32.158 31.43 31.56 388,266
07/03/2014 32.36 32.44 31.81 32.07 333,025
07/02/2014 32.61 33.26 32.04 32.16 734,936
07/01/2014 32.24 33.14 31.57 32.9 1,098,491
06/30/2014 31.54 32.32 31.01 32.1 720,018
06/27/2014 29.61 31.85 29.6 31.51 1,279,146
06/26/2014 29.23 29.4 28.78 29.18 285,645
06/25/2014 29.11 29.43 28.7 29.26 404,571
06/24/2014 29.5 30.25 29.17 29.29 609,955
06/23/2014 29.6 29.87 29.23 29.58 508,493
06/20/2014 30.43 30.43 28.7502 29.64 1,252,555
06/19/2014 31.24 31.36 29.88 30.47 571,826
06/18/2014 30.83 31.31 30.55 31.21 487,760
06/17/2014 30.22 30.9699 30.145 30.82 536,953
06/16/2014 30.16 30.639 29.64 30.25 465,140
06/13/2014 29.99 30.46 29.405 30.26 682,897
06/12/2014 29.51 30.16 29.11 29.83 658,523
06/11/2014 28.67 29.71 28.52 29.58 506,766
06/10/2014 29.03 29.03 28.51 28.95 457,822
06/09/2014 27.98 29.85 27.85 29.04 825,383
06/06/2014 27.99 28.36 27.49 27.87 606,340
06/05/2014 25.65 28.32 25.57 27.63 871,760
06/04/2014 25.8 25.82 25.25 25.28 434,079
06/03/2014 26 26.29 25.66 25.86 362,767
06/02/2014 26.37 26.59 25.97 26.05 503,646
05/30/2014 26.66 26.88 26.14 26.16 534,321
05/29/2014 26.8 27.11 26.15 26.62 381,573
05/28/2014 25.51 26.895 25.45 26.75 749,095
05/27/2014 25.07 25.92 25 25.39 1,260,126
05/23/2014 24.3 24.78 24.2 24.57 525,363
05/22/2014 24.54 24.87 24.05 24.31 563,375
05/21/2014 24.32 24.73 24.24 24.34 440,064
05/20/2014 25.5 25.6 24.24 24.25 934,713
05/19/2014 25.75 25.93 25.17 25.52 743,894
05/16/2014 25.53 25.85 25.26 25.82 666,820
05/15/2014 24.48 25.64 24.26 25.52 854,428
05/14/2014 25.39 25.86 24.48 24.54 1,215,636
05/13/2014 26.8 26.92 25.32 25.38 1,001,004
05/12/2014 28.95 29.45 26.51 26.68 1,794,975
05/09/2014 28 28.9299 26.56 28.65 2,098,583
05/08/2014 24.67 25.4395 24.1 24.87 1,615,470
05/07/2014 23.09 24.69 22.82 24.61 1,132,269
05/06/2014 23.47 24.41 22.69 22.93 1,436,205
05/05/2014 26.03 26.49 23.4501 23.67 2,039,732
05/02/2014 26 26.7 25.9601 26.22 377,286
05/01/2014 26.12 26.86 25.65 25.93 501,278
04/30/2014 26.23 26.7076 25.918 26.05 455,617
04/29/2014 26.17 26.64 25.69 26.26 433,776
04/28/2014 28.46 28.5 24.94 26.02 1,252,588
04/25/2014 28.7 28.91 28.01 28.26 315,291
04/24/2014 29.74 29.775 28.75 28.9 406,048
04/23/2014 29.2 29.59 28.88 29.47 259,877
04/22/2014 29.4 29.81 29.22 29.27 298,494
04/21/2014 29.42 29.86 29.05 29.35 216,413
04/17/2014 29.3 29.76 29.09 29.42 197,736
04/16/2014 29.46 29.6 28.51 29.35 302,823
04/15/2014 29.04 29.6 27.84 29.27 536,377
04/14/2014 29.17 29.5 28.62 29 294,379
04/11/2014 28.72 29.5 28.6001 28.85 433,684
04/10/2014 30.28 30.28 28.643 29.03 401,633
04/09/2014 29.64 30.445 29.64 30.2 547,200
04/08/2014 28.72 29.79 28.64 29.49 485,006
04/07/2014 29 29.505 27.81 28.81 873,694
04/04/2014 31.22 31.31 28.55 29.2 1,034,913
04/03/2014 32.19 32.59 30.8 30.92 857,048
04/02/2014 32.39 32.39 31.78 32.11 569,725
04/01/2014 31.9 32.96 31.71 32.15 627,551
03/31/2014 31.8 32.03 31.25 31.91 468,745
03/28/2014 31.79 32.57 31.49 31.62 334,470
03/27/2014 32.25 32.92 31.61 31.8 449,566
03/26/2014 33.78 34.08 32.17 32.17 422,954
03/25/2014 34.44 34.65 33.37 33.53 353,546
03/24/2014 34.99 35.11 34.08 34.19 657,772
03/21/2014 34.68 35.52 34.66 34.85 540,128
03/20/2014 33.99 34.53 33.9 34.53 270,730
03/19/2014 34.37 34.6 33.7 33.99 272,007
03/18/2014 34 35.02 34 34.49 482,438
03/17/2014 33.77 34.18 33.49 33.85 306,788
03/14/2014 32.85 33.97 32.85 33.54 328,013
03/13/2014 33.23 33.66 32.805 33.02 412,538
03/12/2014 32.75 33.25 32.75 33.22 521,184
03/11/2014 33.77 33.96 32.75 33.03 425,893
03/10/2014 33.96 34.16 33.51 33.8 213,902
03/07/2014 34.55 34.77 34 34.11 221,374
03/06/2014 34.15 34.71 34.0145 34.41 319,613
03/05/2014 34.19 34.562 33.84 34.15 340,214
03/04/2014 33.75 34.77 33.65 34.35 660,441
03/03/2014 33.91 34.09 33.15 33.41 527,700
02/28/2014 33.02 35.37 32.0381 34.54 1,620,845
02/27/2014 34.1 35.6 34.04 35.18 1,293,487
02/26/2014 34.17 34.4 33.35 34.09 633,531
02/25/2014 33.54 34.64 33.35 34.07 599,959
02/24/2014 33.17 33.9 33.16 33.64 284,188
02/21/2014 33.99 33.99 33.09 33.13 328,454
02/20/2014 33.37 33.87 33.3 33.72 224,879
02/19/2014 33.77 34 33.35 33.5 313,049
02/18/2014 33 34.3 32.36 34.03 601,861
02/14/2014 32.2 32.5 31.7426 32.12 190,139
02/13/2014 31.5 32.25 31.4025 32.19 199,739
02/12/2014 32.06 32.88 31.72 31.94 318,346
02/11/2014 31.86 32.12 31.51 32.08 291,073
02/10/2014 31.7 31.96 31.07 31.71 278,298
02/07/2014 31.16 32 30.9604 31.75 238,354
02/06/2014 30.84 31.44 30.795 30.99 398,235
02/05/2014 31.13 31.52 30.25 30.63 387,150
02/04/2014 30.99 31.6399 30.691 31.21 333,367
02/03/2014 32.49 32.86 30.11 30.9 695,527
01/31/2014 32.23 33.02 32.06 32.48 291,443
01/30/2014 30.99 33.33 30.99 32.89 583,452
01/29/2014 31.18 31.52 30.7745 30.96 215,786
01/28/2014 31.2 31.51 30.48 31.49 411,820
01/27/2014 31.5 31.85 31.05 31.06 458,712
01/24/2014 32.02 32.93 31.33 31.49 492,704
01/23/2014 33.04 33.34 32.03 32.32 540,604
01/22/2014 33.18 33.62 33.1222 33.35 253,557
01/21/2014 34 34.016 33.24 33.26 453,176
01/17/2014 34.2 34.8514 33.77 33.86 274,202
01/16/2014 34.9 35.085 34.2 34.31 281,927
01/15/2014 34.75 35.82 34.46 34.82 442,356
01/14/2014 33.7 34.73 33.35 34.65 591,879
01/13/2014 34.63 35.14 33.31 33.57 800,971
01/10/2014 35.09 35.11 33.77 34.64 521,105
01/09/2014 35.47 35.9059 34.1115 34.27 470,278
01/08/2014 34.25 35.6 34.105 35.3 606,268
01/07/2014 33.12 34.5 33 34.11 670,441
01/06/2014 34.16 34.25 32.54 33.04 1,190,881
01/03/2014 33.9 34.3 33.75 33.84 418,370
01/02/2014 34.35 34.6 33.6031 33.81 597,518
12/31/2013 33.74 34.68 33.33 34.36 446,120
12/30/2013 33.82 34.1 33.18 33.71 264,120
12/27/2013 34.03 34.03 33.04 33.41 306,995
12/26/2013 34.06 34.25 33.8 33.94 266,445
12/24/2013 34 34.239 33.6 33.84 281,593
12/23/2013 34.51 34.51 33.85 34 274,890
12/20/2013 33.77 34.06 33.221 33.92 577,642
12/19/2013 34.45 34.45 33.64 33.7 239,840
12/18/2013 33.95 34.5539 33.57 34.38 351,505
12/17/2013 34 34.39 33.602 33.98 343,817
12/16/2013 32.5 34.89 32.31 34.03 1,008,217
12/13/2013 31.55 32.3 31.55 31.91 440,398
12/12/2013 31.8 31.989 31.31 31.43 434,522
12/11/2013 32.77 33.249 31.57 31.84 560,054
12/10/2013 32.83 33.36 32.7 32.75 457,197
12/09/2013 33.53 33.66 32.5 32.97 396,878
12/06/2013 33.7 33.86 32.918 33.41 326,483
12/05/2013 33.57 34.0957 32.87 33.17 525,998
12/04/2013 33.15 34.64 33.15 33.67 653,740
12/03/2013 35.51 36.03 32.789 33.14 1,936,126
12/02/2013 35.98 36.63 35.27 35.46 406,903
11/29/2013 36.3 36.71 35.9 36.11 175,511
11/27/2013 36.39 37.05 35.93 36.14 520,512
11/26/2013 36.1 36.51 34.921 36.24 763,737
11/25/2013 36.17 36.5 34.7201 35.17 732,626
11/22/2013 32.5 36.4 31.03 35.26 3,236,249
11/21/2013 38.33 39.74 37.94 38.2 984,956
11/20/2013 37.53 38.67 37.3 38.08 561,004
11/19/2013 38.28 38.49 37.02 37.32 546,345
11/18/2013 37.13 39.47 37.13 38.14 1,061,508
11/15/2013 36.98 37.24 36.86 37.06 603,045
11/14/2013 37.25 37.53 36.31 37.01 702,861
11/13/2013 35.25 37.24 34.57 37.1 894,713
11/12/2013 36.23 36.4899 35.15 35.5 765,110
11/11/2013 37 37.34 35.9801 36.51 1,347,954
11/08/2013 34.5 36.9799 33.2 36.61 3,848,260
11/07/2013 30.1 30.35 29.07 29.15 802,784
11/06/2013 30.7 30.9 29.53 29.99 1,051,708
11/05/2013 30.7 30.9881 30.3 30.52 430,491
11/04/2013 31.5 31.8 30.82 30.83 700,999
11/01/2013 31.85 32.095 31 31.445 449,337
10/31/2013 31.69 32.21 31.4 31.9 471,990
10/30/2013 33.38 33.4819 31.65 31.77 407,502
10/29/2013 32.03 33.33 32.03 33.27 588,445
10/28/2013 31.11 32.17 30.95 32.01 411,040
10/25/2013 31.8 31.8 31.03 31.19 225,487
10/24/2013 31.4 31.84 31.04 31.67 306,874
10/23/2013 31 31.53 30.82 31.11 478,326
10/22/2013 31.2 31.48 30.63 31.08 514,915
10/21/2013 31.05 31.3925 30.91 31.07 426,075
10/18/2013 31.07 31.45 30.94 31.07 512,796
10/17/2013 31.82 32.125 30.48 31.03 1,006,608
10/16/2013 32.45 32.5 31.66 31.81 480,899
10/15/2013 33.25 33.5 32.15 32.22 665,063
10/14/2013 31.86 33.13 31.3 32.91 469,270
10/11/2013 31.22 32.09 31.03 32.06 521,300
10/10/2013 31.3 32.16 31.0201 31.43 404,401
10/09/2013 31.41 31.505 30.5534 30.89 359,552
10/08/2013 32.85 32.85 30.63 31.35 771,368
10/07/2013 31.26 33.55 31.26 32.92 942,424
10/04/2013 31.15 31.62 31.0304 31.36 406,055
10/03/2013 30.66 31.47 30.351 31.19 482,162
10/02/2013 30.57 31.17 30.2601 30.75 701,263
10/01/2013 29.62 30.97 28.72 30.86 2,108,180
09/30/2013 31.72 32.2 31 32.03 426,846
09/27/2013 31.99 32.62 31.636 31.92 336,277
09/26/2013 31.55 32.36 31.44 32.01 311,404
09/25/2013 31.52 32.04 31.15 31.34 401,041
09/24/2013 31.37 31.77 30.5 31.55 544,393
09/23/2013 32.48 33.07 30.95 31.39 776,868
09/20/2013 33.01 33.34 32.31 32.51 466,922
09/19/2013 33.42 34 32.75 33.01 276,900
09/18/2013 33.49 33.88 32.3 33.26 543,868
09/17/2013 33.85 34.16 33.41 33.58 318,321
09/16/2013 33.85 34.25 33.72 33.87 490,913
09/13/2013 32.41 33.75 32.41 33.53 897,678
09/12/2013 34.31 34.46 31.52 32.18 2,981,569
09/11/2013 36.16 36.5 35.0701 35.38 489,266
09/10/2013 36.32 36.5 35.17 36.23 666,388
09/09/2013 36.08 36.729 35.64 36.18 446,936
09/06/2013 37.71 37.92 35.65 35.88 707,001
09/05/2013 35.81 37.86 35.81 37.28 998,294
09/04/2013 35.32 35.7985 35.14 35.67 421,984
09/03/2013 35.41 36 35.03 35.35 428,165
08/30/2013 35.13 35.6199 34.53 34.61 262,669
08/29/2013 34.48 35.89 34.48 35.26 457,432
08/28/2013 33.83 35.13 33.54 34.48 348,394
08/27/2013 34.44 34.99 33.51 33.86 457,536
08/26/2013 35.36 36 34.88 34.93 420,658
08/23/2013 34.87 35.315 34.5401 35.28 339,990
08/22/2013 33.87 34.93 33.87 34.74 274,829
08/21/2013 35.04 35.29 33.53 33.88 858,682
08/20/2013 35.65 35.69 35.01 35.32 385,379
08/19/2013 35.69 36.31 35.46 35.49 366,290
08/16/2013 35.86 36.57 35.32 35.46 470,278
08/15/2013 35.75 36.625 35.01 36.14 743,241
08/14/2013 38 38.1 35.76 35.89 1,018,996
08/13/2013 34.78 38 34.33 37.93 2,124,589
08/12/2013 31.81 34.55 31.537 34.5 2,027,691
08/09/2013 34.5 35.4 30.56 31.48 4,987,776
08/08/2013 28.65 29.55 28.52 29.37 779,576
08/07/2013 28.31 28.69 28.25 28.29 398,369
08/06/2013 28.84 29.28 28.27 28.35 365,369
08/05/2013 28.53 29.43 28.4 28.85 385,342
08/02/2013 28.49 28.89 28.39 28.52 256,986
08/01/2013 29.3 29.4 28.51 28.66 452,342
07/31/2013 29.38 29.47 28.56 28.95 353,439
07/30/2013 29.54 29.89 29.22 29.32 344,383
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?