OLED

Universal Display Corporation Historical Stock Prices

$47.58
*  
0.33
0.69%
Get OLED Alerts
*Delayed - data as of Jul. 30, 2015 9:32 ET  -  Find a broker to begin trading OLED now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    OLED Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-JUL-2014 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:32  47.58  47.58  47.58  47.58 2,051
07/29/2015 47.69 48.26 47.19 47.91 281,124
07/28/2015 47.5 48.35 46.36 47.76 472,104
07/27/2015 47.12 48.28 46.71 47.3 249,940
07/24/2015 47.73 48.09 47.38 47.52 331,650
07/23/2015 48.11 48.81 47.52 47.63 407,737
07/22/2015 47.33 48.17 47.14 48.11 524,650
07/21/2015 47.98 48.76 47.26 47.75 319,474
07/20/2015 48.36 48.9897 47.81 47.94 357,298
07/17/2015 48.34 48.93 47.96 48.21 499,711
07/16/2015 47.87 48.87 47.48 48.31 615,470
07/15/2015 48.11 48.99 47.74 47.8 383,157
07/14/2015 48.11 48.66 47.59 48.24 578,488
07/13/2015 48.19 48.9 46.79 47.96 853,566
07/10/2015 49.25 49.81 47.97 48.02 830,379
07/09/2015 49 49.99 48.22 48.63 1,059,762
07/08/2015 49.56 50.41 47.7253 48.24 887,301
07/07/2015 51.2 51.48 49.19 50.11 646,957
07/06/2015 49.94 52.06 49.69 51.17 485,618
07/02/2015 51.5 52.03 50.12 50.52 524,613
07/01/2015 52.31 53.19 51.38 51.59 431,448
06/30/2015 51.47 52.31 51.109 51.73 394,794
06/29/2015 52.14 52.66 50.72 51.14 455,399
06/26/2015 54 54.75 52.39 52.63 659,044
06/25/2015 53.03 53.99 52.895 53.89 414,860
06/24/2015 53.78 54.24 52.83 53 313,347
06/23/2015 54.8 54.9 53.5 53.91 339,189
06/22/2015 54.79 55 54.38 54.51 289,584
06/19/2015 54.63 54.8 53.8 54.29 537,350
06/18/2015 53.26 54.89 53.26 54.46 555,674
06/17/2015 53 53.74 53 53.22 403,877
06/16/2015 53.79 54.438 52.76 52.97 576,272
06/15/2015 53.39 54.29 52.73 53.74 589,517
06/12/2015 54.61 54.96 53.32 53.63 769,090
06/11/2015 55.14 55.2566 54.37 54.82 258,100
06/10/2015 55.35 55.73 54.7806 54.89 416,749
06/09/2015 54.86 55.16 53.83 55.06 559,357
06/08/2015 55.19 55.7987 54.801 54.95 314,622
06/05/2015 55.11 55.68 54.57 55.2 501,889
06/04/2015 55 55.55 54.58 54.83 360,263
06/03/2015 55.07 55.83 54.84 55.29 789,105
06/02/2015 54.73 55.545 54.34 54.97 467,896
06/01/2015 54.26 54.98 53.32 54.89 489,536
05/29/2015 54.02 54.548 53.5 53.71 623,260
05/28/2015 53.92 54.7854 53.8 53.92 469,345
05/27/2015 53.49 54.65 52.92 54.12 703,472
05/26/2015 54.74 54.99 52.8 53.65 1,170,007
05/22/2015 52.56 54.73 52.56 53.46 1,367,327
05/21/2015 52.76 53.649 52.54 52.55 782,031
05/20/2015 51.3 52.99 51.0801 52.6 737,829
05/19/2015 51.42 51.94 50.61 51.32 900,487
05/18/2015 50.43 51.53 50.4 51.12 644,131
05/15/2015 50.62 51.39 50.14 50.39 780,377
05/14/2015 49.91 51.24 49.49 50.88 667,983
05/13/2015 48.81 49.99 48.3454 49.41 462,321
05/12/2015 49.06 49.165 48.04 48.23 881,594
05/11/2015 49.82 49.9787 48.56 49.37 671,831
05/08/2015 46.2 51.63 46.2 49.98 1,630,351
05/07/2015 44.98 45.83 44.42 45.2 530,789
05/06/2015 45.13 45.488 44.61 44.93 208,093
05/05/2015 45.5 46.01 44.8 45.1 462,465
05/04/2015 44.79 46.29 44.79 45.67 413,183
05/01/2015 44.17 45.38 44.17 44.59 490,538
04/30/2015 45.11 45.22 43.72 44.07 590,758
04/29/2015 45.85 46.51 45.41 45.45 313,918
04/28/2015 46.8 46.99 45.07 46 431,056
04/27/2015 47.87 48.168 46.38 46.6 451,046
04/24/2015 47.45 48.17 47.151 47.6 320,869
04/23/2015 46.71 47.75 46.51 47.34 429,564
04/22/2015 47.38 47.72 46.3401 46.98 598,970
04/21/2015 48.35 48.59 47.5 47.56 471,520
04/20/2015 48.24 48.8352 47.71 48.24 388,144
04/17/2015 48.61 48.71 47.355 48.2 398,936
04/16/2015 48.7 49.52 48.61 49.01 802,911
04/15/2015 46.7 49.42 46.34 48.59 843,408
04/14/2015 47.22 47.5675 46.12 46.66 483,637
04/13/2015 47.89 48.02 47.15 47.27 441,836
04/10/2015 47.58 48.34 47.4301 47.85 364,473
04/09/2015 47.04 48.2999 46.9 47.42 601,550
04/08/2015 46.29 47.39 45.8929 46.92 570,663
04/07/2015 47.05 47.48 46.38 46.43 497,807
04/06/2015 46.88 47.39 46.3 46.92 439,634
04/02/2015 47.05 47.4665 46.56 47.16 537,417
04/01/2015 46.79 47.33 46.1501 46.99 569,522
03/31/2015 46.22 47.46 46.15 46.75 534,536
03/30/2015 46.56 47.88 46.3 46.63 958,417
03/27/2015 45.54 46.96 45.425 46.78 572,123
03/26/2015 45.7 46.46 43.3415 45.64 1,152,435
03/25/2015 47.02 47.714 46.06 46.12 833,053
03/24/2015 46.88 47.825 46.7 47.23 950,436
03/23/2015 44.58 47.45 44.42 46.81 1,324,189
03/20/2015 44.31 44.59 43.3401 44.42 858,801
03/19/2015 46 46.47 43.89 44.31 1,095,698
03/18/2015 44.87 46.44 44.78 46.13 2,004,074
03/17/2015 41.51 45.48 41.37 45.07 2,107,287
03/16/2015 41.7 41.77 40.8 41.74 696,790
03/13/2015 40.41 42.06 40.29 41.63 980,743
03/12/2015 38.8 41.25 38.787 40.09 1,698,435
03/11/2015 37.6 38.78 37.57 38.32 630,543
03/10/2015 37.75 38.189 37.14 37.67 527,331
03/09/2015 38.65 38.99 38.02 38.05 665,590
03/06/2015 38.47 39.25 38.24 38.58 658,840
03/05/2015 36.88 39.09 36.58 38.87 1,119,869
03/04/2015 35.76 36.74 35.4201 36.58 535,673
03/03/2015 37.14 37.19 35.8401 35.98 642,412
03/02/2015 34.59 37.378 34.59 37.2 1,125,698
02/27/2015 34.01 35.25 33.035 34.39 1,535,777
02/26/2015 35.63 36.93 35.5 36.76 1,054,175
02/25/2015 35.58 35.76 35.18 35.57 545,596
02/24/2015 35.49 35.92 35.08 35.5 569,053
02/23/2015 35.94 36.09 35.196 35.62 520,198
02/20/2015 35.98 36.45 35.59 35.94 713,202
02/19/2015 35.52 35.92 35.258 35.81 425,187
02/18/2015 35.5 35.81 35.02 35.68 369,780
02/17/2015 35.6 35.84 35.0032 35.63 445,668
02/13/2015 35.23 35.76 34.51 35.57 524,948
02/12/2015 34.8 35.95 34.48 35.25 816,526
02/11/2015 33.68 34.58 33.58 34.45 541,886
02/10/2015 34.01 34.165 33.38 33.65 359,311
02/09/2015 33.54 34.09 33.117 33.92 320,627
02/06/2015 33.59 34.18 33.21 33.6 470,267
02/05/2015 33.57 33.7099 33.17 33.46 478,820
02/04/2015 33.44 33.6419 32.91 33.34 558,024
02/03/2015 33.53 33.92 33.2 33.57 588,642
02/02/2015 32.05 34 31.95 33.39 1,089,760
01/30/2015 31.96 32.31 30.56 31.86 1,106,484
01/29/2015 33.18 33.25 31.28 32.07 1,055,452
01/28/2015 31.28 33.33 31.28 33.25 1,386,375
01/27/2015 30 31.41 30 31.07 1,261,116
01/26/2015 34.44 34.44 29.52 30.13 5,325,468
01/23/2015 27.5 28.46 27.5 28.2 445,779
01/22/2015 26.91 27.67 26.864 27.5 419,590
01/21/2015 26.44 27.1 26.31 26.66 324,490
01/20/2015 26 26.68 25.605 26.44 566,492
01/16/2015 25.95 26.3 25.66 25.98 516,208
01/15/2015 27.55 27.85 25.93 25.99 616,495
01/14/2015 28.06 28.58 27.29 27.56 568,408
01/13/2015 29 29.33 28.25 28.64 494,476
01/12/2015 29.01 29.19 28.47 28.78 430,407
01/09/2015 28.1 29.42 28.1 29.1 549,454
01/08/2015 28.01 28.39 27.704 28.14 423,711
01/07/2015 27.16 27.94 27.16 27.75 398,707
01/06/2015 27.45 27.64 26.68 27.03 436,952
01/05/2015 27.82 27.9758 27.17 27.44 332,253
01/02/2015 27.97 28.37 27.59 27.97 282,841
12/31/2014 27.98 28.12 27.65 27.75 305,928
12/30/2014 27.87 28.18 27.6 27.94 162,250
12/29/2014 28.1 28.44 28.04 28.06 217,434
12/26/2014 27.9 28.46 27.844 28.125 267,522
12/24/2014 27.84 28.27 27.54 27.88 153,491
12/23/2014 27.75 28.255 27.46 27.82 252,003
12/22/2014 27.54 27.63 27.05 27.63 263,037
12/19/2014 27.43 27.795 27.11 27.63 655,058
12/18/2014 26.84 27.71 26.82 27.475 421,390
12/17/2014 25.57 26.41 25.39 26.4 485,703
12/16/2014 25.72 26.5 25.55 25.59 626,061
12/15/2014 26.86 26.99 25.79 25.81 701,948
12/12/2014 26.6 27.4252 26.58 26.61 438,586
12/11/2014 27 27.43 26.77 26.86 276,886
12/10/2014 27.67 27.9911 26.78 26.92 393,626
12/09/2014 26.45 27.99 26.2 27.64 499,757
12/08/2014 27.1 27.739 26.57 26.83 567,321
12/05/2014 27.15 27.79 27.01 27.4 283,033
12/04/2014 27.39 27.92 26.95 27.15 311,153
12/03/2014 27.21 28.11 27.18 27.54 303,602
12/02/2014 26.93 27.61 26.77 27.31 354,113
12/01/2014 27.58 27.59 26.79 26.99 500,024
11/28/2014 27.94 27.98 27.48 27.74 199,482
11/26/2014 27.62 28.07 27.3512 27.91 341,515
11/25/2014 28.3 28.47 27.7201 27.88 388,673
11/24/2014 28.07 28.4599 27.83 28.26 369,297
11/21/2014 28.68 28.91 28.03 28.06 429,788
11/20/2014 27.43 28.45 27.1 28.24 491,858
11/19/2014 28.1 28.35 27.39 27.64 506,613
11/18/2014 26.96 28.28 26.892 28.12 616,429
11/17/2014 27.34 27.59 26.85 26.96 422,645
11/14/2014 26.5 27.65 26.24 27.55 506,010
11/13/2014 27.61 28.22 27.14 27.2 602,084
11/12/2014 26.57 27.52 26.57 27.46 594,053
11/11/2014 26.52 26.9 26.19 26.77 827,116
11/10/2014 25.66 26.54 25.605 26.45 1,193,629
11/07/2014 25.17 26.899 24.78 25.75 2,952,903
11/06/2014 27.8 28.0914 27 27.33 1,164,415
11/05/2014 28.26 28.575 27.5 27.82 799,641
11/04/2014 28.7 28.81 27.83 28.11 1,136,751
11/03/2014 31.2 31.2 28.75 28.91 1,329,888
10/31/2014 31.64 31.8 30.86 31.28 576,272
10/30/2014 30.63 31.47 30.505 30.95 367,507
10/29/2014 30.85 31.32 30.45 30.91 323,554
10/28/2014 30.38 31.3 30.16 30.89 393,437
10/27/2014 29.65 30.15 29.28 30.08 316,540
10/24/2014 31.01 31.01 29.74 29.95 505,661
10/23/2014 30.47 31.3475 30.47 31.03 375,207
10/22/2014 31.22 31.62 30.11 30.14 340,776
10/21/2014 30.31 31.3 30.31 31.2 413,453
10/20/2014 29.37 30.15 29.2901 30.05 277,792
10/17/2014 30.33 30.69 29.2055 29.44 651,357
10/16/2014 29.61 30.47 29.42 29.86 617,515
10/15/2014 28 30.16 27.76 30.08 980,472
10/14/2014 27.61 28.79 27.61 28.24 579,095
10/13/2014 27.66 28.38 27.17 27.49 774,464
10/10/2014 28.88 28.99 27.53 27.67 848,032
10/09/2014 30.29 30.29 28.92 29.1 721,934
10/08/2014 30.33 30.86 28.91 30.31 941,539
10/07/2014 31.96 31.9603 30.39 30.41 802,444
10/06/2014 33.02 33.254 32.1 32.135 584,759
10/03/2014 33.24 33.705 32.89 32.9 392,724
10/02/2014 32.37 33.17 32.12 32.87 606,700
10/01/2014 32.53 33.13 32.18 32.31 518,576
09/30/2014 33.4 33.72 32.42 32.64 455,509
09/29/2014 33.05 33.9412 33 33.36 320,003
09/26/2014 33.26 33.79 33.08 33.51 445,400
09/25/2014 33.78 33.94 32.94 33.2 373,085
09/24/2014 33.45 33.94 33.32 33.79 314,362
09/23/2014 33.54 34.06 32.88 33.43 582,072
09/22/2014 35.11 35.2 33.35 33.55 883,074
09/19/2014 36.91 36.91 35.11 35.24 1,147,548
09/18/2014 36.36 36.63 36.12 36.6 378,842
09/17/2014 35.98 36.9 35.81 36.23 553,898
09/16/2014 35.99 36.28 35.86 36.14 386,142
09/15/2014 36 36.418 35.13 36.09 661,195
09/12/2014 36.02 36.57 35.71 35.91 541,438
09/11/2014 35.86 36.1541 35.1244 35.87 614,420
09/10/2014 34.76 36.25 34.76 35.96 865,935
09/09/2014 37.44 38.13 33.67 34.71 2,238,604
09/08/2014 36.94 37.94 36.75 37.4 701,692
09/05/2014 37.11 37.31 36.1475 36.91 659,906
09/04/2014 34.87 39.719 34.86 36.96 2,725,821
09/03/2014 35.27 35.8 34.558 34.68 811,808
09/02/2014 34.97 35.29 34.334 35.18 718,545
08/29/2014 34.73 34.83 34.36 34.74 359,663
08/28/2014 34.35 35.1 34.25 34.73 351,592
08/27/2014 34.72 34.8 34.265 34.58 356,708
08/26/2014 34.37 34.89 34.16 34.77 359,244
08/25/2014 34.84 34.95 34.21 34.38 361,814
08/22/2014 34.92 35.37 34.53 34.55 503,531
08/21/2014 33.36 35.38 33.31 34.85 867,134
08/20/2014 33.01 33.57 32.81 33.48 438,369
08/19/2014 33.4 34.1 33.25 33.32 576,198
08/18/2014 33.3 33.8 33.12 33.43 463,465
08/15/2014 33.13 33.56 32.74 33.04 468,839
08/14/2014 33.16 33.79 32.75 33.25 477,724
08/13/2014 33 33.36 32.57 33.19 494,267
08/12/2014 32.38 33.5 32.2 32.85 828,214
08/11/2014 30.97 32.737 30.46 32.38 1,077,047
08/08/2014 31.07 32.25 30 30.71 1,183,704
08/07/2014 31.73 31.84 31.045 31.23 622,214
08/06/2014 30.94 32.1 30.7701 31.46 666,231
08/05/2014 31.11 31.59 30.83 31.22 403,817
08/04/2014 30.6 31.36 30.4 31.28 506,487
08/01/2014 30.59 30.9 29.83 30.4 541,169
07/31/2014 31.72 31.72 30.62 30.66 409,083
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?