Quantcast

Historical Stock Prices

UZB 
$25.74
*  
0.10
0.39%
Get UZB Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading UZB 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 25.7 25.74 25.6184 25.74 4,462
03/21/2019 25.64 25.83 25.64 25.64 8,549
03/20/2019 25.7 25.82 25.64 25.78 12,794
03/19/2019 25.87 25.87 25.7 25.7 4,943
03/18/2019 25.99 26.05 25.8 25.87 11,264
03/15/2019 25.97 26.01 25.88 25.96 22,343
03/14/2019 25.95 26.07 25.87 25.99 17,146
03/13/2019 25.95 25.95 25.85 25.92 6,904
03/12/2019 25.95 25.99 25.8 25.83 32,482
03/11/2019 26.14 26.14 25.86 25.91 14,094
03/08/2019 25.87 26.1 25.7206 26 16,831
03/07/2019 26.15 26.15 25.81 25.89 40,138
03/06/2019 26.39 26.39 26.09 26.24 34,863
03/05/2019 26.6 26.6 26.21 26.4 50,723
03/04/2019 26.48 26.65 26.4089 26.61 36,817
03/01/2019 26.72 27 26.36 26.65 82,069
02/28/2019 26.21 27.39 25.973 26.65 213,868
02/27/2019 25.82 26.35 25.6852 26.23 53,700
02/26/2019 26.25 26.25 26.06 26.11 22,275
02/25/2019 25.92 26.33 25.92 26.13 25,834
02/22/2019 25.87 25.88 25.782 25.86 4,654
02/21/2019 25.98 25.98 25.84 25.88 11,309
02/20/2019 25.8 25.95 25.8 25.95 4,410
02/19/2019 25.87 25.87 25.7 25.84 6,193
02/15/2019 25.84 25.85 25.56 25.85 7,907
02/14/2019 25.65 25.73 25.5866 25.7 7,282
02/13/2019 25.64 25.75 25.5546 25.5546 8,165
02/12/2019 25.42 25.6 25.33 25.41 26,570
02/11/2019 25.38 25.42 25.2399 25.42 9,275
02/08/2019 25.28 25.3 25.13 25.15 25,775
02/07/2019 25.38 25.45 25.238 25.24 12,201
02/06/2019 25.6 25.6 25.3418 25.38 11,660
02/05/2019 25.48 25.6 25.47 25.4923 9,037
02/04/2019 25.36 25.59 25.36 25.47 11,148
02/01/2019 25.5 25.55 25.26 25.45 23,756
01/31/2019 25.05 25.7 25.05 25.7 75,113
01/30/2019 25.06 25.06 24.81 25.05 39,248
01/29/2019 25.21 25.21 24.93 24.93 16,128
01/28/2019 25.08 25.08 24.95 25.06 18,552
01/25/2019 24.9 25.1 24.8429 24.93 10,783
01/24/2019 24.84 24.8953 24.775 24.87 29,908
01/23/2019 25.09 25.09 24.87 24.87 8,337
01/22/2019 25.1 25.1 24.9 24.9 13,824
01/18/2019 25.17 25.17 24.9 25 20,013
01/17/2019 25.04 25.04 24.85 24.95 21,302
01/16/2019 25 25.12 24.92 24.92 22,445
01/15/2019 24.99 25.14 24.955 25 4,706
01/14/2019 25.17 25.17 24.9 24.9 10,705
01/11/2019 25.08 25.12 25.0168 25.12 7,543
01/10/2019 25 25.09 24.91 25.09 18,617
01/09/2019 25.22 25.22 24.9757 25.08 20,542
01/08/2019 25.05 25.06 24.7465 25.06 21,475
01/07/2019 24.45 24.94 24.396 24.94 14,861
01/04/2019 24.27 24.45 24.27 24.45 17,933
01/03/2019 23.89 24.1 23.52 24.03 24,248
01/02/2019 23.53 23.9195 23.268 23.9 17,711
12/31/2018 22.94 23.8347 22.94 23.55 59,506
12/28/2018 23.01 23.01 22.26 22.72 63,486
12/27/2018 23.64 23.8891 22.2 22.69 57,353
12/26/2018 23.82 24.2338 23.64 23.64 26,031
12/24/2018 23.8 24.14 23.7 23.7 7,339
*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?

Smart Portfolio