Historical Stock Prices

UUU 
$5.48
*  
0.21
3.69%
Get UUU Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading UUU now
Exchange: AMEX
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 27-DEC-2014 TO 27-MAR-2015

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.
03/27/2015 5.48 5.48 5.48 5.48 150
03/26/2015 5.69 5.69 5.69 5.69 00
03/25/2015 5.69 5.69 5.69 5.69 00
03/24/2015 5.69 5.69 5.69 5.69 341
03/23/2015 5.69 5.69 5.63 5.65 2,008
03/20/2015 5.68 5.69 5.6 5.6001 2,349
03/19/2015 5.43 5.65 5.43 5.65 3,797
03/18/2015 5.43 5.43 5.42 5.43 1,003
03/17/2015 5.35 5.35 5.35 5.35 504
03/16/2015 5.35 5.35 5.35 5.35 902
03/13/2015 5.35 5.38 5.35 5.35 1,675
03/12/2015 5.15 5.15 5.15 5.15 00
03/11/2015 5.03 5.27 5.03 5.15 350
03/10/2015 5.0201 5.03 5.0201 5.03 317
03/09/2015 5.59 5.59 5.13 5.15 11,441
03/06/2015 5.5411 5.5411 5.5411 5.5411 100
03/05/2015 5.22 5.35 5.22 5.35 573
03/04/2015 5.2 5.21 5.2 5.2 1,900
03/03/2015 5.2 5.22 5.2 5.2 1,400
03/02/2015 5.2 5.22 5.2 5.22 1,540
02/27/2015 5.2 5.22 5.2 5.22 3,509
02/26/2015 5.2 5.39 5.2 5.2252 5,450
02/25/2015 5.151 5.2001 5.15 5.2001 4,926
02/24/2015 5.07 5.07 5.07 5.07 00
02/23/2015 5.2199 5.2199 4.95 5.07 19,435
02/20/2015 5.02 5.13 4.96 5.12 27,641
02/19/2015 5.5599 5.5599 5.5599 5.5599 00
02/18/2015 5.5999 5.6 5.24 5.5599 22,535
02/17/2015 6.31 6.31 5.33 5.341 20,577
02/13/2015 6.37 6.3999 6.31 6.3999 2,531
02/12/2015 6.26 6.32 6.26 6.32 3,239
02/11/2015 6.26 6.29 6.26 6.26 4,726
02/10/2015 6.29 6.29 6.29 6.29 102
02/09/2015 6.24 6.28 6.24 6.28 1,220
02/06/2015 6.25 6.25 6.24 6.2477 3,190
02/05/2015 6.2399 6.25 6.2399 6.25 3,420
02/04/2015 6.151 6.201 6.151 6.201 3,003
02/03/2015 6.15 6.23 6.15 6.15 12,533
02/02/2015 6.03 6.205 6 6.15 18,300
01/30/2015 6.15 6.19 6.145 6.18 1,420
01/29/2015 6.051 6.18 6.051 6.063 3,250
01/28/2015 6.2499 6.2499 6.02 6.15 4,100
01/27/2015 6.2 6.22 5.873 5.873 10,200
01/26/2015 6.25 6.539 6.15 6.2 10,829
01/23/2015 6.25 6.2899 6.1844 6.2899 6,250
01/22/2015 6.264 6.28 6.23 6.23 2,600
01/21/2015 6.15 6.23 6.15 6.23 4,254
01/20/2015 6.1899 6.2 6.14 6.15 6,753
01/16/2015 6.1899 6.19 6.1899 6.1899 1,300
01/15/2015 6.1399 6.19 6.1399 6.14 7,600
01/14/2015 6.091 6.14 6.09 6.14 2,900
01/13/2015 6.09 6.15 6.02 6.09 7,281
01/12/2015 6 6.1 5.9999 6.02 6,504
01/09/2015 6 6 5.7 5.94 8,250
01/08/2015 5.88 5.88 5.88 5.88 00
01/07/2015 5.99 6.04 5.79 5.88 7,150
01/06/2015 5.61 6.16 5.61 6.03 5,930
01/05/2015 6.05 6.06 5.26 5.57 20,393
01/02/2015 6.0899 6.19 6 6.06 7,349
12/31/2014 6.05 6.3335 6 6.0024 9,202
12/30/2014 5.6699 6.02 5.6699 5.94 4,205
12/29/2014 6.04 6.1 5.95 5.95 10,290
*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?