UEIC

Universal Electronics Inc. Historical Stock Prices

$49.32
*  
0.20
0.4%
Get UEIC Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading UEIC now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    UEIC After Hours
 
 
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: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  48.21  50  48.11  49.32 139,543
07/09/2014 48.85 49.62 48.7 49.52 161,345
07/08/2014 49.02 49.34 48 48.55 192,964
07/07/2014 49.66 49.83 49.03 49.18 108,703
07/03/2014 49.58 50.106 49 50.05 60,044
07/02/2014 49.47 50.05 49.24 49.41 78,306
07/01/2014 49.08 50.77 48.88 49.64 124,516
06/30/2014 47.59 49.195 47.59 48.88 254,837
06/27/2014 47.3 48.276 47.3 47.64 499,002
06/26/2014 48.12 48.35 47.18 47.67 129,712
06/25/2014 47.55 48.18 47.292 48.02 88,372
06/24/2014 47.58 48.5 47.44 47.64 99,153
06/23/2014 47.84 48.12 47.2 47.55 86,817
06/20/2014 47.14 48.06 46.48 47.77 192,894
06/19/2014 47.24 47.69 45.6 46.81 79,450
06/18/2014 46.39 47.14 45.6 47.04 91,213
06/17/2014 44.66 46.56 42.78 46.56 132,612
06/16/2014 44.25 44.96 43.8301 44.85 45,953
06/13/2014 45.16 45.45 43.89 44.3 71,806
06/12/2014 45.72 45.81 44.3 44.95 82,627
06/11/2014 46 46.51 45.461 45.73 55,048
06/10/2014 46.51 46.82 46.15 46.48 68,570
06/09/2014 45.37 46.79 44.926 46.56 115,814
06/06/2014 45.34 45.99 44.816 45.29 81,215
06/05/2014 43.95 45.34 43.36 44.97 112,826
06/04/2014 43.42 44.44 43.14 44.04 51,782
06/03/2014 42.82 44.03 42.52 43.62 99,299
06/02/2014 44.57 44.57 41.17 42.96 238,089
05/30/2014 45.73 45.92 44.78 45.48 81,945
05/29/2014 44.58 45.99 44.38 45.62 90,998
05/28/2014 44.84 44.85 43.31 44.23 61,392
05/27/2014 44.42 45.51 44.19 44.76 112,826
05/23/2014 43.79 44.44 43.19 43.86 98,842
05/22/2014 40.76 44.5 40.415 43.85 165,649
05/21/2014 40.35 41.13 40.212 40.4 195,882
05/20/2014 40.56 40.69 40.07 40.22 150,464
05/19/2014 39.65 40.81 39.63 40.52 146,205
05/16/2014 39.54 39.87 39.13 39.82 76,817
05/15/2014 39.57 39.94 38.3 39.55 94,392
05/14/2014 40.64 40.79 39.52 39.62 63,610
05/13/2014 40.98 41.43 40.6 40.69 102,465
05/12/2014 40.74 41.57 40.32 41.14 168,351
05/09/2014 39.21 40.59 39.21 40.38 61,828
05/08/2014 40.46 40.88 39.42 39.46 77,991
05/07/2014 40.27 40.827 39.57 40.42 99,615
05/06/2014 39.63 40.8 39.51 40.3 126,979
05/05/2014 40.42 41.685 39.79 40.28 126,605
05/02/2014 36.73 41.35 36.73 41.01 200,555
05/01/2014 37.03 37.87 35.734 36.7 153,448
04/30/2014 34.45 37.8 34.21 37.35 146,672
04/29/2014 34.65 34.95 33.89 34.2 101,915
04/28/2014 35.53 35.8 33.96 34.4 90,330
04/25/2014 36 36.269 35.1 35.31 87,163
04/24/2014 36.26 36.85 35.57 36.18 38,354
04/23/2014 36.43 37.22 35.26 36.15 45,057
04/22/2014 36.19 36.9 35.996 36.68 32,751
04/21/2014 36.07 36.45 35.68 36.02 38,600
04/17/2014 35.68 36.46 35.27 36.03 43,701
04/16/2014 35.13 36.36 35 35.8 55,710
04/15/2014 34 34.89 32.86 34.75 89,663
04/14/2014 35.43 37.76 33.491 33.84 105,303
04/11/2014 35.13 35.92 34.95 34.98 53,234
04/10/2014 36.32 36.34 34.8945 35.46 98,110
04/09/2014 36.79 36.91 35.65 36.31 89,956
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?