UNS Energy Corporation Historical Stock Prices

UNS 
$60.42
*  
0.01
0.02%
Get UNS Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading UNS now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    UNS 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 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  60.38  60.50  60.38  60.42 256,825
07/30/2014 60.45 60.49 60.43 60.43 286,746
07/29/2014 60.45 60.45 60.4 60.44 177,905
07/28/2014 60.41 60.46 60.38 60.39 340,019
07/25/2014 60.41 60.43 60.4 60.41 450,070
07/24/2014 60.42 60.45 60.41 60.42 137,142
07/23/2014 60.43 60.47 60.41 60.42 133,624
07/22/2014 60.46 60.482 60.41 60.41 71,954
07/21/2014 60.46 60.47 60.41 60.41 104,815
07/18/2014 60.41 60.51 60.41 60.49 275,830
07/17/2014 60.4 60.45 60.4 60.41 190,456
07/16/2014 60.45 60.46 60.41 60.41 247,662
07/15/2014 60.41 60.47 60.41 60.41 203,153
07/14/2014 60.44 60.47 60.41 60.41 153,769
07/11/2014 60.4 60.45 60.4 60.4 151,272
07/10/2014 60.37 60.43 60.37 60.39 144,445
07/09/2014 60.42 60.44 60.36 60.4 171,409
07/08/2014 60.37 60.45 60.37 60.4 167,218
07/07/2014 60.37 60.4 60.36 60.36 122,894
07/03/2014 60.38 60.41 60.36 60.36 141,688
07/02/2014 60.36 60.41 60.36 60.38 196,789
07/01/2014 60.41 60.45 60.36 60.36 393,512
06/30/2014 60.44 60.49 60.41 60.41 259,913
06/27/2014 60.4 60.48 60.39 60.4 353,550
06/26/2014 60.4 60.42 60.35 60.42 102,110
06/25/2014 60.34 60.4 60.33 60.39 244,512
06/24/2014 60.35 60.42 60.34 60.34 240,726
06/23/2014 60.34 60.39 60.34 60.35 128,602
06/20/2014 60.34 60.34 60.27 60.33 414,744
06/19/2014 60.32 60.36 60.23 60.27 557,878
06/18/2014 60.26 60.33 60.26 60.33 132,815
06/17/2014 60.25 60.34 60.23 60.24 211,420
06/16/2014 60.21 60.38 60.21 60.25 278,621
06/13/2014 60.28 60.31 60.2 60.25 156,375
06/12/2014 60.22 60.31 60.19 60.24 187,063
06/11/2014 60.18 60.27 60.18 60.24 157,850
06/10/2014 60.24 60.27 60.19 60.22 100,673
06/09/2014 60.2 60.3 60.14 60.2 443,513
06/06/2014 60.25 60.31 60.17 60.18 181,269
06/05/2014 60.23 60.25 60.16 60.25 140,045
06/04/2014 60.19 60.43 60.12 60.17 429,794
06/03/2014 60.78 60.78 60.56 60.58 518,789
06/02/2014 60.69 60.69 60.57 60.58 229,279
05/30/2014 60.68 60.68 60.57 60.57 137,193
05/29/2014 60.68 60.79 60.59 60.61 208,299
05/28/2014 60.58 60.66 60.55 60.62 472,998
05/27/2014 60.58 60.64 60.55 60.6 185,256
05/23/2014 60.53 60.58 60.5 60.58 187,178
05/22/2014 60.51 60.57 60.5 60.51 479,711
05/21/2014 60.53 60.55 60.47 60.52 219,215
05/20/2014 60.46 60.55 60.45 60.52 253,501
05/19/2014 60.26 60.56 60.26 60.52 625,141
05/16/2014 60.21 60.33 60.2 60.31 178,101
05/15/2014 60.17 60.32 60.17 60.32 499,597
05/14/2014 60.23 60.25 60.19 60.2 269,084
05/13/2014 60.25 60.32 60.21 60.21 207,070
05/12/2014 60.31 60.33 60.22 60.24 133,938
05/09/2014 60.14 60.38 60.14 60.37 201,548
05/08/2014 60.15 60.27 60.13 60.2 211,373
05/07/2014 60.15 60.23 60.1 60.21 293,656
05/06/2014 60.14 60.17 60.09 60.09 260,975
05/05/2014 60.1 60.21 60.08 60.21 178,728
05/02/2014 60.22 60.23 60.09 60.11 368,395
05/01/2014 60.06 60.18 60.05 60.15 737,169
04/30/2014 60.09 60.17 60.06 60.06 320,312
04/29/2014 60.08 60.16 60.07 60.08 237,852
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?