Historical Stock Prices

UUU 
$6.18
*  
0.117
1.93%
Get UUU Alerts
*Delayed - data as of Jan. 30, 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 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
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
12/26/2014 6.1301 6.1301 6.01 6.05 8,104
12/24/2014 6.23 6.23 6.02 6.02 2,468
12/23/2014 5.85 6 5.59 5.99 5,391
12/22/2014 6.03 6.03 5.76 5.8499 21,796
12/19/2014 5.9201 6.13 5.9201 6.01 7,282
12/18/2014 5.8999 6.14 5.8999 6.14 6,312
12/17/2014 5.87 5.97 5.83 5.9 2,010
12/16/2014 5.97 5.9799 5.7101 5.7101 2,631
12/15/2014 5.89 5.97 5.89 5.96 8,350
12/12/2014 5.9 6 5.9 5.98 21,850
12/11/2014 5.262 5.92 5.262 5.91 19,945
12/10/2014 5.7 5.91 5.56 5.57 21,926
12/09/2014 5.85 5.99 5.4827 5.69 23,948
12/08/2014 5.8699 5.8801 5.75 5.8 10,851
12/05/2014 5.83 6 5.83 5.92 13,086
12/04/2014 5.772 5.9 5.76 5.9 2,200
12/03/2014 5.7599 5.9399 5.7599 5.8 2,403
12/02/2014 5.97 6.08 5.53 5.68 18,445
12/01/2014 6.12 6.14 5.96 5.96 23,780
11/28/2014 6.11 6.23 6.0101 6.23 20,218
11/26/2014 6.0857 6.17 6.07 6.1201 15,165
11/25/2014 6 6.13 6 6.13 10,500
11/24/2014 5.99 6.14 5.98 6.05 7,900
11/21/2014 6.113 6.14 5.85 6.05 7,521
11/20/2014 6.13 6.13 5.85 6 41,526
11/19/2014 6.085 6.45 5.85 6.18 118,793
11/18/2014 6.18 6.18 6 6.07 6,150
11/17/2014 6 6.2 5.84 6.01 87,242
11/14/2014 6.2299 6.23 6.03 6.1401 12,393
11/13/2014 6.2 6.24 5.91 6.18 10,885
11/12/2014 6.35 6.35 6.19 6.24 5,747
11/11/2014 6.22 6.35 6.21 6.35 482
11/10/2014 5.91 6.25 5.91 6.25 11,797
11/07/2014 6.32 6.35 6.03 6.28 3,236
11/06/2014 6.297 6.35 6.1996 6.2 7,320
11/05/2014 6.174 6.3 6.16 6.275 2,170
11/04/2014 6.39 6.39 6.19 6.26 4,998
11/03/2014 6.3169 6.39 6.2395 6.39 4,921
10/31/2014 5.98 6.3 5.98 6.2 12,952
10/30/2014 5.95 6.13 5.95 5.98 13,531
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?