Historical Stock Prices

UZC 
$26.91
*  
0.17
0.63%
Get UZC Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading UZC now
Exchange:NYSE
Industry: Public Utilities
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 23-JUN-2016 TO 23-SEP-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.
09/23/2016 27.17 27.17 26.7833 26.91 62,193
09/22/2016 27 27.18 27 27.08 42,017
09/21/2016 26.91 27.05 26.87 26.95 37,214
09/20/2016 27.07 27.1399 26.92 27 59,940
09/19/2016 27.09 27.09 26.97 27.08 20,852
09/16/2016 27 27.15 26.78 27.03 29,938
09/15/2016 26.95 27.19 26.832 27.12 61,609
09/14/2016 26.77 26.91 26.53 26.91 51,339
09/13/2016 26.63 26.79 26.4261 26.6999 46,630
09/12/2016 27.09 27.09 26.45 26.61 57,089
09/09/2016 27.25 27.3 27 27.03 35,260
09/08/2016 27.43 27.43 27.26 27.38 55,420
09/07/2016 27.49 27.6 26.01 27.5799 85,168
09/06/2016 27.13 27.7 27.0101 27.64 107,496
09/02/2016 27.09 27.15 27.01 27.06 33,145
09/01/2016 27.1 27.17 26.9317 27.06 56,388
08/31/2016 26.95 27.1522 26.95 26.99 66,390
08/30/2016 26.93 26.95 26.75 26.95 52,259
08/29/2016 26.95 26.95 26.81 26.93 69,456
08/26/2016 27.14 27.35 27.14 27.3 114,747
08/25/2016 27.2 27.2 26.98 27.18 64,431
08/24/2016 27.05 27.21 27 27.19 54,275
08/23/2016 26.77 27.1699 26.75 27.03 125,289
08/22/2016 26.61 26.75 26.61 26.75 97,440
08/19/2016 26.78 26.8 26.5986 26.67 54,639
08/18/2016 26.75 26.8 26.7227 26.78 42,082
08/17/2016 26.72 26.78 26.66 26.68 29,868
08/16/2016 26.75 26.75 26.53 26.67 31,819
08/15/2016 26.78 26.8 26.68 26.73 19,984
08/12/2016 26.75 26.77 26.5807 26.72 43,666
08/11/2016 26.68 26.85 26.52 26.62 57,945
08/10/2016 26.69 26.7 26.55 26.68 37,651
08/09/2016 26.65 26.77 26.55 26.7 35,502
08/08/2016 26.73 26.73 26.585 26.6 51,562
08/05/2016 26.59 26.8 26.4484 26.7463 101,326
08/04/2016 26.65 26.78 26.43 26.51 150,486
08/03/2016 26.68 26.79 26.57 26.74 55,891
08/02/2016 26.61 26.69 26.51 26.69 42,261
08/01/2016 26.62 26.7 26.53 26.54 18,869
07/29/2016 26.54 26.65 26.43 26.54 39,464
07/28/2016 26.5 26.6319 26.4 26.41 54,866
07/27/2016 26.47 26.54 26.32 26.5 69,306
07/26/2016 26.17 26.44 26.14 26.39 77,674
07/25/2016 26.34 26.5 26.08 26.09 114,386
07/22/2016 26.39 26.55 26.2 26.53 46,921
07/21/2016 26.24 26.4 26.19 26.4 35,076
07/20/2016 26.18 26.35 26.1308 26.2 39,374
07/19/2016 26.07 26.2 26.02 26.18 40,993
07/18/2016 26.1 26.1 26.01 26.02 46,758
07/15/2016 26.09 26.1 25.87 26.1 55,486
07/14/2016 25.93 26.06 25.93 26.06 24,995
07/13/2016 25.9 26.04 25.885 26.04 34,493
07/12/2016 26 26.07 25.9 25.936 71,780
07/11/2016 25.9963 26 25.92 25.92 31,644
07/08/2016 26.09 26.1 25.95 25.9796 57,611
07/07/2016 25.91 26.07 25.91 25.9664 82,256
07/06/2016 25.97 26.07 25.8825 25.9925 43,367
07/05/2016 25.73 25.98 25.73 25.95 46,074
07/01/2016 25.7 25.88 25.7 25.87 48,333
06/30/2016 25.7 25.74 25.63 25.72 85,888
06/29/2016 25.9 26 25.625 25.67 164,853
06/28/2016 25.72 25.94 25.71 25.9 56,513
06/27/2016 25.57 25.72 25.475 25.69 73,123
06/24/2016 25.43 25.9099 25.4 25.72 92,381
06/23/2016 25.8 25.8399 25.73 25.75 50,046
*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?