UEIC

Universal Electronics Inc. Historical Stock Prices

$50.77
*  
0.95
1.91%
Get UEIC Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading UEIC now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
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: 3 Month, From 28-APR-2015 TO 28-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.
16:00  49.94  51.17  49.60  50.77 86,996
07/28/2015 49.94 51.17 49.6 50.77 86,996
07/27/2015 49.91 50.43 49.64 49.82 83,348
07/24/2015 52.11 52.436 50.08 50.4 98,498
07/23/2015 51.87 52.44 51.66 52.23 111,299
07/22/2015 50.15 51.99 50.15 51.75 89,194
07/21/2015 49.82 50.44 49.67 50.18 114,109
07/20/2015 50.12 50.55 49.84 49.95 90,464
07/17/2015 50.08 50.28 49.645 50.16 75,154
07/16/2015 50.99 50.99 49.8 49.9 102,549
07/15/2015 50.49 50.76 50.18 50.71 96,420
07/14/2015 50.53 50.785 50.19 50.54 75,193
07/13/2015 50.07 50.85 50.07 50.57 46,980
07/10/2015 49.82 50.17 49.64 50 92,860
07/09/2015 49.28 49.86 48.87 49.34 101,171
07/08/2015 48.96 49.99 48.28 48.8 162,835
07/07/2015 49.84 49.84 48.52 49.25 188,196
07/06/2015 49.65 50.38 49.44 49.85 82,962
07/02/2015 50.21 50.46 49.81 49.9 57,635
07/01/2015 50.42 50.52 49.86 50.32 96,673
06/30/2015 49.99 50.45 49.53 49.84 119,886
06/29/2015 50 50.25 48.86 49.38 197,471
06/26/2015 50.24 51.03 49.99 50.21 190,359
06/25/2015 50.93 50.93 50.2 50.26 111,552
06/24/2015 51.4 51.67 50.52 50.93 131,666
06/23/2015 50.47 51.93 50.47 51.48 113,961
06/22/2015 51.99 52.07 50.3701 50.76 88,411
06/19/2015 52.66 53.03 51.73 51.83 136,663
06/18/2015 52.96 53.5 52.32 52.51 96,001
06/17/2015 53.46 53.86 52.53 52.65 110,937
06/16/2015 53.02 53.676 52.65 53.41 115,898
06/15/2015 53.18 53.95 52.26 52.92 122,738
06/12/2015 53.06 53.92 52.74 53.64 107,567
06/11/2015 53.33 53.35 52.7 53.01 47,118
06/10/2015 52.41 53.83 52.3 53.15 118,742
06/09/2015 52.93 53.19 52 52.03 134,880
06/08/2015 53.02 53.53 52.54 52.87 109,516
06/05/2015 53.01 53.41 52.63 53.11 64,670
06/04/2015 52.56 54.27 52.56 52.94 142,807
06/03/2015 52.61 53.2 52.15 52.87 75,101
06/02/2015 51.73 53.45 51.69 52.41 119,142
06/01/2015 51.64 52.7 50.97 51.93 181,603
05/29/2015 52.15 52.81 51.47 51.82 174,668
05/28/2015 51.88 52.76 51.75 52.33 108,967
05/27/2015 51.3 52.1 51.14 51.8 87,220
05/26/2015 51.73 52.01 50.84 51.38 109,446
05/22/2015 52.12 52.24 51.43 51.81 56,220
05/21/2015 52.2 53.47 52.08 52.36 124,253
05/20/2015 52.18 52.55 51.53 52.1 79,192
05/19/2015 52.18 53.03 51.53 51.93 87,160
05/18/2015 51.22 52.82 50.97 52.04 104,274
05/15/2015 51.46 51.91 50.84 51.42 97,845
05/14/2015 50.26 51.83 49.76 51.48 121,083
05/13/2015 48.86 50.77 48.81 50.3 270,541
05/12/2015 50.52 50.52 48.86 48.86 162,752
05/11/2015 51.98 51.98 50.15 50.92 250,509
05/08/2015 52.1 55.68 51.59 52.38 447,560
05/07/2015 56.03 57.0536 51.26 56.36 83,769
05/06/2015 55.23 56.45 54.96 56.32 97,487
05/05/2015 54.45 55.01 54.06 54.94 84,426
05/04/2015 54.8 55.98 54.6 54.69 97,281
05/01/2015 54 55.14 54 54.61 105,285
04/30/2015 56.2 56.44 53.02 53.94 127,997
04/29/2015 57.01 57.12 56.2 56.35 56,800
04/28/2015 56 57.58 56 57.2 70,607
*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?