$34.89 +0.15 (%) PrSh Ul Cns Gds Shs -

Dec. 2, 2016 | 03:56 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UGE historical data

Date Open High Low Close Volume
12/2/201635.2435.2434.8334.8917,499
12/1/201635.0335.0334.7434.7440,472
11/30/201636.1236.1235.3135.312,720
11/29/201636.1536.5236.1536.302,344
11/28/201636.1036.1036.1036.10329
11/25/201636.5136.5136.3736.37273
11/23/201636.9636.9636.2236.22743
11/21/201634.7635.8934.7635.776,387
11/18/201635.7235.7235.3635.361,396
11/17/201635.3135.7935.3135.652,698
11/16/201635.0535.6035.0535.253,177
11/15/201634.9635.2334.7535.0321,740
11/14/201634.8134.8134.4934.7085,541
11/11/201634.9635.2734.9635.193,198
11/10/201635.6636.0234.9035.063,078
11/9/201636.1536.8336.1536.682,003
11/8/201637.7338.0337.7338.031,045
11/7/201636.9037.2036.7437.201,994
11/4/201636.3436.3435.9035.902,029
11/3/201636.5536.5536.5536.55202
11/2/201636.8136.8136.8036.80648
11/1/201637.0237.4336.7036.828,979
10/31/201637.7137.7137.2537.455,747
10/28/201637.7037.7037.0637.06320
10/27/201637.3637.3636.7636.77945
10/26/201637.5537.7737.3837.403,325
10/25/201637.3637.7137.3637.71828
10/24/201637.9437.9437.9437.94608
10/21/201637.0737.0737.0737.070
10/20/201637.0737.0737.0737.070
10/19/201637.4037.4037.0737.072,553
10/18/201637.3637.5137.2237.406,071
10/17/201637.2437.3037.2437.30240
10/14/201637.3637.3637.2537.25584
10/13/201636.7037.0036.7037.0021,863
10/12/201637.4237.5937.4237.598,184
10/11/201637.5537.5537.0337.062,961
10/10/201637.9437.9437.6837.682,339
10/7/201637.8637.8637.8637.860
10/6/201638.0038.1437.8637.86852
10/5/201638.0138.0137.8937.891,157
10/4/201638.2438.2438.2438.24470
10/3/201638.4038.5037.9938.5016,164
9/30/201638.9239.3138.6738.9114,813
9/29/201638.2738.2738.2738.27210
9/28/201638.5538.5538.5538.55463
9/27/201638.3838.6138.3838.51923
9/26/201638.4738.4838.4738.48365
9/23/201639.3239.3239.1439.142,931
9/22/201639.1139.3439.1139.3422,791
9/21/201637.8638.3537.8638.262,036
9/20/201637.7038.3537.7038.131,813
9/19/201638.5038.5038.5038.50279
9/16/201638.1038.1037.9337.99985
9/15/201638.0938.0938.0938.09272
9/14/201638.0038.0038.0038.00657
9/13/201637.9938.1337.7537.751,695
9/12/201638.0039.0738.0039.071,625
9/9/201639.5039.5037.6537.766,166
9/8/201640.0040.0040.0040.00200
9/7/201640.3940.4740.3940.47510
9/6/201640.4840.5540.3740.558,485
9/2/201640.7041.0740.7041.071,039
9/1/201640.2240.2240.2240.22745
8/31/201640.0040.1139.9240.111,740
8/30/201640.2240.3740.0140.201,107
8/29/201640.4040.4040.4040.40281
8/26/201640.6440.7640.6440.76584
8/25/201640.4940.6740.4440.6210,289
8/24/201640.5340.8440.5340.674,493
8/23/201640.8641.0240.8440.841,147
8/22/201640.6040.6540.5640.563,963
8/19/201640.5040.5440.5040.54865
8/18/201640.3940.5040.3940.50350
8/17/201640.1940.1940.1940.19228
8/16/201640.3540.5240.1440.143,419
8/15/201641.0941.0940.7440.743,559
8/12/201640.7040.7840.5940.632,834
8/11/201640.5840.5840.5840.580
8/10/201640.5840.5840.5840.58348
8/9/201640.0340.6040.0340.432,334
8/8/201640.0440.1840.0440.18246
8/5/201639.7540.2039.7540.052,615
8/4/201639.6539.6539.6539.65144
8/3/201639.5039.5039.2439.24439
8/2/201640.4640.4639.7339.791,641
8/1/201640.7240.7340.4640.463,190
7/29/201640.3040.5740.3040.466,439
7/28/201639.7939.7939.5039.65616
7/27/201640.5040.5040.0040.00652
7/26/201640.8040.8040.6540.652,102
7/25/201641.0341.3841.0341.382,086
7/22/2016123.40123.99123.39123.991,419
7/21/2016122.51122.76122.51122.76379
7/20/2016123.07123.07123.07123.0714,623
7/19/2016123.77123.77121.90123.4916,009
7/18/2016123.81123.81123.81123.81518
7/15/2016124.59124.82124.04124.041,116
7/14/2016123.83123.83123.83123.830
7/13/2016123.83123.83123.83123.830
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center