UEIC

Universal Electronics Inc. Common Stock Historical Stock Prices

$69.91
*  
2.74
4.08%
Get UEIC Alerts
*Delayed - data as of Jun. 28, 2016  -  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-MAR-2016 TO 28-JUN-2016

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 67.73 70 67.73 69.91 158,435
06/28/2016 67.73 70 67.73 69.91 158,435
06/27/2016 68.16 69.3098 66.69 67.17 140,286
06/24/2016 68.07 70.7799 68.07 69.08 319,258
06/23/2016 71.15 71.17 69.69 71.07 164,614
06/22/2016 68.65 71.12 68.1 70.53 292,852
06/21/2016 68.27 69 67.4 68.32 72,703
06/20/2016 68.96 68.96 67.77 68.08 85,865
06/17/2016 68.3 69.26 67.47 68.2 133,077
06/16/2016 69.02 69.136 67.87 68.56 94,994
06/15/2016 68.89 70.5 68.4 69.18 289,815
06/14/2016 66.26 69.09 64.6235 68.99 224,896
06/13/2016 65.16 66.61 64.55 66.3 127,992
06/10/2016 65.63 66.77 65.1175 65.49 74,738
06/09/2016 66.54 66.84 65.725 66.43 64,667
06/08/2016 64.92 67.38 64.25 66.69 192,314
06/07/2016 64.71 65.15 62.83 65.08 76,490
06/06/2016 64.05 64.77 63.76 64.48 78,661
06/03/2016 64.85 65.3 64.03 64.19 76,867
06/02/2016 64.44 64.99 64.14 64.94 61,971
06/01/2016 65.02 65.12 64.21 64.84 75,713
05/31/2016 65.32 65.49 64.07 64.93 91,518
05/27/2016 64.82 65.7 64.52 64.86 74,292
05/26/2016 64.06 65.215 64.06 64.99 74,974
05/25/2016 64.41 65.86 63.9 64.5 109,830
05/24/2016 62.55 64.82 60.94 64.43 137,971
05/23/2016 62.93 63.265 62.4 62.4 71,786
05/20/2016 62.22 63.25 62.22 62.95 79,884
05/19/2016 62.05 62.4 61.15 61.82 62,802
05/18/2016 61.18 62.75 61.18 62.35 89,223
05/17/2016 63.62 63.62 60.99 61.21 119,760
05/16/2016 62.39 64.19 62.35 63.58 136,638
05/13/2016 63.27 64.1 62.24 62.39 99,073
05/12/2016 63.11 64.4 62.355 63.62 128,333
05/11/2016 63.97 64.25 62.6 62.87 106,838
05/10/2016 63.96 64.54 62.51 64.31 91,584
05/09/2016 64.82 65.03 63.18 63.86 146,011
05/06/2016 64.71 66.99 58.9701 64.93 451,008
05/05/2016 65.28 66.345 62.7 62.83 182,421
05/04/2016 65.44 66.475 64.13 64.79 138,174
05/03/2016 66.1 67.53 65.13 65.89 138,582
05/02/2016 66.75 67.11 65.67 66.67 109,458
04/29/2016 66.72 68.2399 65.635 66.41 89,479
04/28/2016 67.25 67.82 66.26 66.72 131,010
04/27/2016 67.69 68.5 67.1 67.5 116,928
04/26/2016 67.23 68.01 66.576 67.53 92,614
04/25/2016 68.39 69.06 66.91 67.23 164,724
04/22/2016 68.44 69.147 68.1 68.62 223,390
04/21/2016 67.12 68.65 66.83 68.53 210,792
04/20/2016 66.85 67.21 66.19 66.81 99,231
04/19/2016 67.26 67.26 65.93 66.68 121,530
04/18/2016 65.57 67.4 65.57 66.91 326,202
04/15/2016 64.65 66.0399 63.79 65.98 162,849
04/14/2016 65.51 66.01 64.73 64.87 118,086
04/13/2016 63.78 65.85 63.78 65.51 168,756
04/12/2016 62.13 63.65 62.04 63.57 104,995
04/11/2016 62.34 63.85 61.93 62.19 100,283
04/08/2016 62.64 62.84 61.85 62.18 53,630
04/07/2016 62.3 62.69 61.685 62.14 93,145
04/06/2016 61.94 63.08 61.57 62.84 79,486
04/05/2016 62.26 63.345 61.78 62.02 81,070
04/04/2016 62.53 63.98 62.32 62.7 106,328
04/01/2016 61.5 62.36 61.12 62.35 105,737
03/31/2016 62.35 62.75 61.84 61.99 220,440
03/30/2016 63.81 64.01 62.18 62.44 133,611
03/29/2016 62.8 64.14 62.8 63.58 175,657
03/28/2016 62.41 63.69 62.164 63.06 152,660
*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?