UEIC

Universal Electronics Inc. Historical Stock Prices

$36.15
*  
0.53
 negative 
1.44%
Get UEIC Alerts
*Delayed - data as of Apr. 23, 2014 
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 for next time

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

Results for: 3 Month, From 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
16:00  36.43  37.22  35.26  36.15 45,057
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
04/08/2014 36.19 37.05 35.865 36.53 94,067
04/07/2014 37.41 39.4 35.76 36.04 91,782
04/04/2014 39.5 39.526 37 37.71 88,560
04/03/2014 40.16 40.16 38.6001 39.13 53,465
04/02/2014 39.31 40.38 38.66 40.25 60,822
04/01/2014 38.25 39.5 38.25 39.11 109,525
03/31/2014 38.46 40.0499 38.19 38.39 180,752
03/28/2014 38.65 39.835 37.115 38.29 67,232
03/27/2014 38.2 39.16 37.731 38.65 55,449
03/26/2014 40.3 40.41 38.05 38.05 76,767
03/25/2014 39.87 40.96 39.82 40.69 93,305
03/24/2014 41.07 41.19 39.2 39.72 85,294
03/21/2014 41.14 41.49 40.73 41.04 178,437
03/20/2014 40.98 41.46 40.746 41.1 38,869
03/19/2014 41.49 41.49 40.42 41.13 63,847
03/18/2014 40.9 41.76 40.86 41.45 76,690
03/17/2014 41.25 41.25 40.58 40.99 74,794
03/14/2014 40.66 41.47 40.22 40.96 51,814
03/13/2014 42.51 42.51 40.88 40.9 59,631
03/12/2014 42.3 42.41 41.885 42.22 56,306
03/11/2014 42.78 43.57 41.95 42.44 45,016
03/10/2014 43.04 43.33 42.04 42.88 67,620
03/07/2014 43.52 43.84 42.291 43.25 44,058
03/06/2014 44.08 44.27 43.105 43.42 37,713
03/05/2014 43.41 44.25 43.01 43.87 80,690
03/04/2014 43 45.24 42.8301 43.64 120,518
03/03/2014 41.68 42.69 41.17 42.67 65,293
02/28/2014 42 42.53 41.25 41.79 68,576
02/27/2014 41.25 42.38 40.76 42.08 61,415
02/26/2014 41.25 43.21 41 41.53 161,292
02/25/2014 41 42.5 40.5275 41.34 147,382
02/24/2014 40.13 43.25 40.13 42.78 170,664
02/21/2014 39.52 40.99 35.83 40.12 282,950
02/20/2014 36.15 37.57 36.01 37.35 48,035
02/19/2014 36.21 36.84 35.94 36.23 54,984
02/18/2014 36.44 36.75 35.92 36.43 72,126
02/14/2014 36.54 36.88 36.05 36.23 40,485
02/13/2014 35.73 37.04 35.47 36.58 107,760
02/12/2014 34.2 36.35 34.2 36.26 79,424
02/11/2014 34.56 36.4 33.82 34.24 75,185
02/10/2014 35.4 35.81 34.17 34.66 77,284
02/07/2014 35 35.73 34.56 35.54 46,308
02/06/2014 35.23 36.17 34.74 35 68,996
02/05/2014 34.5 35.49 33.53 35.21 99,776
02/04/2014 34.26 35.15 34 34.66 41,048
02/03/2014 35.68 36.03 33.88 34.2 98,137
01/31/2014 35.38 35.88 34.82 35.74 67,092
01/30/2014 35.43 36.5996 35.1 36.17 54,311
01/29/2014 36.54 36.85 34.99 35.18 72,941
01/28/2014 35.95 36.92 35.59 36.64 65,207
01/27/2014 36.12 36.75 35.537 35.98 57,348
01/24/2014 36.85 36.85 35.58 36.13 54,527
01/23/2014 37.31 37.31 36.7 37.05 47,947
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 your brokers before you trade


Want to trade FX?