Home > Quotes > UEIC > Historical Prices
UEIC

Universal Electronics Inc. Historical Stock Prices

$26.545
*  
0.085
  negative  
0.32%
Get UEIC Alerts
*Delayed - data as of May 24, 2013 9:50 ET 
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    UEIC Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
9:50  26.54  26.93  26.37  26.545 2,369
05/23/2013 26.19 26.91 25.8801 26.63 46,268
05/22/2013 26.26 27 26.07 26.34 103,881
05/21/2013 26.33 26.33 25.95 26.07 40,488
05/20/2013 26.56 26.9 25.865 26.25 71,614
05/17/2013 26.27 26.8 26.06 26.57 58,377
05/16/2013 26.71 26.92 26.03 26.14 39,449
05/15/2013 26.77 27.209 26.37 26.77 118,841
05/14/2013 26.9 27.0634 25.64 26.49 109,181
05/13/2013 25.16 27.024 25.1 26.78 94,086
05/10/2013 23.89 25.559 23.85 25.04 155,402
05/09/2013 23.64 24.03 23.61 23.86 63,853
05/08/2013 24.1 24.25 23.63 23.74 86,541
05/07/2013 24 24.25 23.95 24.24 68,924
05/06/2013 23.9 24.3199 23.78 24.19 56,272
05/03/2013 22.98 24.25 22.98 23.83 106,523
05/02/2013 21.55 22.5 21.5 22.35 58,734
05/01/2013 22.94 22.94 21.1601 21.25 82,126
04/30/2013 21.67 23 21.331 22.98 88,918
04/29/2013 21.75 22.1 21.36 21.59 33,788
04/26/2013 22.43 22.43 21.47 21.75 34,182
04/25/2013 22.8 23.31 22.03 22.45 79,508
04/24/2013 21.09 22.9 20.83 22.8 102,609
04/23/2013 20.83 21.14 20.611 21.04 47,653
04/22/2013 21.44 21.49 20.2301 20.61 40,394
04/19/2013 21.49 21.6 21.22 21.35 34,297
04/18/2013 21.13 21.8 21 21.49 48,632
04/17/2013 21.42 22.32 20.84 21.05 43,916
04/16/2013 21.52 21.83 21.24 21.68 38,602
04/15/2013 22.32 22.57 21.06 21.24 59,116
04/12/2013 22.72 23.05 22.4 22.52 37,483
04/11/2013 22.51 23.04 22.19 22.86 32,820
04/10/2013 21.95 22.82 21.95 22.6 58,144
04/09/2013 22.29 22.43 21.87 21.92 48,135
04/08/2013 22.16 22.72 21.87 22.29 51,991
04/05/2013 22.64 22.68 21.87 22.02 69,527
04/04/2013 23.26 23.57 22.83 23.02 35,282
04/03/2013 23.7 23.85 23.09 23.18 45,383
04/02/2013 23.55 24.26 23.47 23.78 56,948
04/01/2013 23.34 23.7 23.05 23.34 60,362
03/28/2013 23.76 23.89 23.1001 23.25 53,871
03/27/2013 24.29 24.33 23.68 23.71 38,332
03/26/2013 24 24.37 23.8 24.32 50,792
03/25/2013 23.75 24.12 23.58 23.8 48,347
03/22/2013 23.35 23.73 23.2801 23.61 37,414
03/21/2013 23.13 23.58 23.13 23.19 43,973
03/20/2013 23.28 23.58 23.09 23.25 64,516
03/19/2013 23.27 23.31 22.411 23.07 44,155
03/18/2013 22.83 23.32 22.46 23.16 44,091
03/15/2013 22.82 23.47 22.82 23.19 173,020
03/14/2013 22.19 22.83 22.19 22.77 64,972
03/13/2013 21.98 22.18 21.98 22.08 39,106
03/12/2013 21.68 22.08 21.6625 22.03 181,840
03/11/2013 21.32 21.75 20.8 21.75 63,285
03/08/2013 21.19 21.35 20.99 21.32 77,791
03/07/2013 20.97 21.1 20.63 21.06 113,706
03/06/2013 20.57 20.93 20.57 20.91 53,903
03/05/2013 20.85 20.9699 20.43 20.55 72,143
03/04/2013 19.98 20.83 19.83 20.76 109,020
03/01/2013 19.31 19.99 19.25 19.98 64,160
02/28/2013 19.18 19.69 19 19.54 105,542
02/27/2013 18.53 19.2 18.495 19.18 61,390
02/26/2013 18.19 18.85 18.19 18.55 88,617
02/25/2013 19.58 19.67 18.34 18.42 101,299
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.