$104.10 0.00 (%) PrSh Ul Cns Gds Shs - NYSEARCA

Jul. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UGE historical data

Date Open High Low Close Volume
7/30/2015104.10104.10104.10104.100
7/29/2015104.09104.10103.25104.101,517
7/28/2015100.28100.28100.28100.280
7/27/2015100.15100.2899.18100.281,246
7/24/2015102.86102.86101.20101.20749
7/23/2015103.19103.19102.43102.431,109
7/22/2015102.47103.26102.47103.262,261
7/21/2015102.67103.02102.67103.02499
7/20/2015103.43104.06103.43103.70925
7/17/201598.4298.4298.4298.420
7/16/2015102.92102.92102.92102.920
7/15/2015102.92102.92102.92102.92140
7/13/2015101.76102.06101.32101.32768
7/10/201597.5897.5897.5897.580
7/9/201599.9099.9797.4797.5814,433
7/8/201599.63100.3198.5198.926,476
7/7/201599.21101.7497.55101.387,433
7/6/201599.6899.6898.4499.1826,633
7/2/2015100.00100.0099.0099.001,693
7/1/201599.4099.5698.2298.992,598
6/30/201597.5898.3697.5398.065,108
6/29/201598.3498.3498.3498.34287
6/26/2015101.49101.49101.49101.49247
6/25/2015101.96101.96101.96101.96172
6/24/2015101.80101.80101.80101.80211
6/23/2015102.73103.31102.50102.50820
6/22/2015103.30103.39103.00103.1519,094
6/19/2015102.83102.85102.83102.851,346
6/18/2015102.47103.02102.30102.375,245
6/17/201598.96100.1698.69100.167,467
6/16/201598.4398.9598.4398.952,487
6/15/201597.4097.4096.6196.61436
6/12/201598.5298.5298.5298.52295
6/11/201594.7994.7994.7994.790
6/10/201596.8396.8396.8396.830
6/9/201596.8396.8396.8396.83157
6/8/201597.2797.2797.2797.27259
6/5/201597.0497.0497.0497.04536
6/4/201598.9599.4497.9197.91987
6/3/201599.3999.3999.3999.390
6/2/201599.0099.3998.2099.39451
6/1/201599.9499.9499.9499.94727
5/29/2015100.59100.59100.59100.590
5/28/2015100.59100.59100.59100.59497
5/27/2015100.56101.16100.53100.638,761
5/26/2015100.00100.0099.8099.852,418
5/22/2015102.88102.88102.88102.880
5/21/2015103.34103.34102.64102.88539
5/20/2015102.85103.40102.24102.242,256
5/19/2015102.64102.64102.64102.640
5/18/2015101.22102.64101.22102.64349
5/15/2015102.42102.42102.42102.42875
5/14/2015100.81102.41100.79102.003,571
5/13/201596.2396.2396.2396.230
5/12/2015101.51101.51101.51101.510
5/11/2015101.50102.31101.48101.511,489
5/8/2015101.00101.56101.00101.561,290
5/7/2015100.25100.2598.8299.163,524
5/6/201599.9599.9599.9599.950
5/5/2015101.26101.2699.9599.95250
5/4/201598.5098.5098.5098.500
5/1/201597.7898.5197.4298.5014,974
4/30/201597.5097.5097.1197.11535
4/29/201599.0099.3198.5299.312,630
4/28/201598.9499.4898.9499.48384
4/27/2015100.28100.3399.3099.303,932
4/24/2015100.50101.35100.34100.34871
4/23/2015101.10101.10101.10101.10304
4/22/2015101.51101.97101.51101.97509
4/21/2015101.71102.10101.33101.331,101
4/20/2015102.04102.14102.02102.023,176
4/17/2015100.53100.5399.4499.777,575
4/16/2015102.06102.40101.67101.67593
4/15/201599.8299.8299.8299.820
4/14/2015100.69101.3799.8199.8211,205
4/13/2015100.65100.70100.49100.4919,102
4/10/2015100.79101.63100.79101.63516
4/9/2015101.09101.09100.26101.003,852
4/8/201599.8099.8099.8099.80259
4/7/2015100.73100.73100.01100.01441
4/6/201597.38101.6297.38101.252,376
4/2/201598.6899.8198.5099.102,029
4/1/201597.8397.8396.1096.592,219
3/31/201599.5799.5799.5799.570
3/30/201599.4899.5798.8899.572,154
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!