$96.97 +1.09 (%) PrSh Ul Cns Gds Shs - NYSEARCA

Mar. 27, 2015 | 03:38 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UGE historical data

Date Open High Low Close Volume
3/27/201596.9597.1596.4496.9711,551
3/26/201596.9796.9795.8895.88440
3/25/201598.9599.6197.2297.22707
3/24/201599.6899.6898.1398.132,120
3/23/201597.0597.0597.0597.05291
3/20/201596.6096.6096.6096.600
3/19/201595.2596.7695.2596.6030,997
3/18/201593.3093.9893.1993.522,498
3/17/201595.8695.8694.7895.012,958
3/16/201595.2596.2595.2595.991,971
3/13/201595.6195.6193.4695.233,748
3/11/201593.8694.2093.4793.502,296
3/10/201596.2296.2294.5894.586,176
3/9/201598.4098.4097.3697.5116,955
3/6/201599.4699.4698.2098.20554
3/5/2015101.02101.02100.27100.424,859
3/4/2015100.28100.58100.25100.58776
3/3/2015102.12102.19101.19102.003,004
3/2/2015102.56104.02102.54104.021,589
2/27/2015102.17102.17101.85101.855,002
2/26/2015101.36102.39101.36101.60621
2/25/2015101.90101.92101.90101.921,189
2/24/2015101.86102.71101.46101.541,965
2/23/2015101.86102.30101.64101.643,616
2/20/2015100.04100.2599.69100.25782
2/19/2015100.45100.45100.45100.45308
2/18/2015100.22100.79100.22100.79477
2/17/2015100.00100.0099.6099.60849
2/13/2015100.09100.0999.80100.04762
2/12/2015100.08100.0899.5199.51485
2/11/201598.7798.7798.7798.77414
2/10/201598.1899.1598.0499.1511,255
2/9/201596.6197.2196.0796.071,657
2/6/201598.4298.5197.0097.001,371
2/5/201596.8996.8996.8996.890
2/4/201597.2598.1596.8996.893,006
2/3/201596.0096.0095.6695.773,474
2/2/201593.1393.1392.0092.00784
1/30/201594.9894.9892.0692.066,071
1/29/201594.2194.2193.3893.38515
1/28/201596.3096.3093.9093.901,653
1/27/201597.5097.5095.5296.132,517
1/26/201598.0898.5597.2098.246,410
1/23/201598.0799.1098.0798.073,258
1/22/201597.6899.1697.3099.16927
1/21/201595.9198.0495.8897.681,553
1/20/201596.0097.0795.5097.073,032
1/16/201594.8694.9693.9093.901,101
1/15/201594.0595.5593.9095.55589
1/14/201594.1794.9593.9093.901,064
1/13/201598.0698.0694.3095.421,979
1/12/201596.1897.3195.9396.362,584
1/9/201597.6598.1496.6696.661,299
1/8/201596.1598.8196.1598.81553
1/6/201594.2194.2192.2392.993,758
1/5/201595.0595.0593.2793.842,677
1/2/201597.0097.0094.7794.931,553
12/31/201497.9498.8297.9498.811,393
12/30/201499.1599.1599.0099.02662
12/29/201499.4199.9199.4199.505,405
12/26/2014100.79100.81100.63100.631,370
12/24/2014100.00100.0099.3799.37518
12/23/201498.5499.9898.5499.981,457
12/22/201496.8398.5496.8398.5411,427
12/19/201498.4898.4896.1096.361,024
12/18/201495.1297.2594.9097.252,212
12/17/201490.9293.3490.7093.074,112
12/16/201488.4491.1188.4491.111,219
12/15/201493.0093.0991.4992.029,411
12/12/201495.5896.0595.5896.05684
12/11/201496.9297.5896.9297.588,056
12/10/201497.5597.5597.5597.550
12/9/201496.5097.5593.7397.552,229
12/8/201498.5499.1097.2097.212,138
12/5/201499.2299.3099.2299.30973
12/4/201498.8899.4398.0199.43975
12/3/201498.8299.4798.6199.47855
12/2/201499.00100.1599.0099.601,702
12/1/2014100.22100.2298.3698.3613,444
11/28/201499.47101.0099.47100.7416,800
11/26/201497.5397.8097.5397.80611
11/25/201498.3198.5198.1598.151,815
11/24/201498.0398.1697.4097.423,231
11/21/201497.9598.1497.2397.614,097
11/20/201497.1397.1397.0597.124,880
11/19/201496.9297.2696.2096.201,691
11/18/201496.8696.8796.8696.87760
11/17/201494.8495.5194.7695.254,052
11/14/201496.0096.6694.3194.312,511
11/13/201495.9596.4195.2195.376,739
11/12/201494.4594.5294.0094.352,686
11/11/201494.9094.9094.4394.431,201
11/10/201494.1994.1993.4093.403,453
11/7/201493.8993.8993.8993.89407
11/6/201493.2694.0393.2693.961,292
11/5/201494.8794.8791.5392.913,861
11/4/201491.4591.4591.4591.450
11/3/201491.3092.0090.7791.4510,235
10/31/201491.8091.8090.4891.101,892
10/30/201488.5289.9888.5289.98564
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center