$39.65 0.00 (%) PrSh Ul Cns Gds Shs -

Jul. 28, 2016 | 04:00 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
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
7/12/2016123.41123.83123.41123.83560
7/11/2016121.00123.42121.00123.422,186
7/8/2016118.50118.50118.50118.500
7/7/2016119.34119.34118.50118.501,779
7/6/2016118.60118.62117.02118.62841
7/5/2016116.39118.53116.39118.123,445
7/1/2016119.33120.00118.54119.873,642
6/30/2016115.99117.90115.93117.506,702
6/29/2016112.65112.65112.65112.65330
6/28/2016109.30110.43109.10110.431,050
6/27/2016109.60109.60106.85107.002,793
6/24/2016112.98112.98109.85110.421,545
6/23/2016117.41117.55116.22117.55543
6/22/2016116.28116.28116.28116.28191
6/21/2016116.65116.92116.45116.452,208
6/20/2016114.22114.22114.22114.220
6/17/2016114.22114.22114.22114.22281
6/16/2016114.58114.58114.58114.580
6/15/2016114.58114.58114.58114.58262
6/14/2016111.78112.87111.78112.874,560
6/13/2016113.54113.54113.54113.544,108
6/10/2016116.34116.34116.34116.340
6/9/2016116.33116.39116.09116.342,429
6/8/2016115.69116.21115.19116.213,781
6/7/2016114.65114.65114.65114.650
6/6/2016114.69114.84114.45114.653,338
6/3/2016113.68113.91113.68113.91262
6/2/2016112.68113.05112.68112.972,973
6/1/2016111.77112.75111.77112.75403
5/31/2016112.32112.32111.46111.461,216
5/27/2016112.78113.40112.62113.401,053
5/26/2016112.81112.88111.73112.532,839
5/25/2016113.59113.59113.59113.59301
5/24/2016110.36112.00110.36111.254,298
5/23/2016108.40108.40108.40108.400
5/20/2016108.40108.48108.40108.403,403
5/19/2016108.42108.42108.42108.420
5/18/2016108.77109.47108.07108.421,637
5/17/2016111.36111.36110.14110.142,261
5/16/2016114.00114.00114.00114.000
5/13/2016114.00114.00114.00114.00299
5/12/2016114.50115.06114.50115.06310
5/11/2016114.37114.37114.22114.22645
5/10/2016115.00115.15114.48115.092,915
5/9/2016112.98112.98112.98112.98202
5/6/2016111.21111.21111.04111.047,149
5/5/2016110.85110.97110.59110.844,343
5/4/2016113.15113.15113.15113.150
5/3/2016113.15113.15113.15113.150
5/2/2016110.00113.38110.00113.158,020
4/29/2016111.97111.97110.55111.114,081
4/28/2016112.74112.74111.51111.51684
4/27/2016110.42110.97110.42110.97716
4/26/2016112.01112.01111.21111.24695
4/25/2016110.94110.95110.20110.58987
4/22/2016109.40109.50109.40109.50473
4/21/2016110.67110.67109.33109.33786
4/20/2016112.55112.55112.55112.55331
4/19/2016114.05114.49114.05114.49732
4/18/2016113.73113.93113.39113.626,002
4/15/2016111.70112.37111.70112.351,287
4/14/2016113.61113.61112.01112.154,300
4/13/2016112.63113.00112.10112.891,110
4/12/2016112.77112.77112.77112.77201
4/11/2016116.11116.11112.43112.433,070
4/8/2016112.20112.95112.20112.37514
4/7/2016112.09112.09111.77111.77553
4/6/2016112.67113.16112.67113.16502
4/5/2016111.04111.91111.04111.46605
4/4/2016113.00113.35113.00113.001,717
4/1/2016112.39114.55112.39114.554,968
3/31/2016113.60114.25112.17112.311,683
3/30/2016113.30113.31112.96113.315,342
3/29/2016112.07112.07112.07112.07378
3/28/2016109.80109.80109.80109.800
3/24/2016109.80109.80109.80109.800
3/23/2016109.71110.53109.71109.805,732
3/22/2016110.72111.80110.72111.671,358
3/21/2016112.30113.96112.09112.993,004
3/18/2016112.30112.30112.30112.30218
3/17/2016110.35112.00109.86111.762,999
3/16/2016108.93108.93108.93108.930
3/15/2016108.93108.93108.93108.93438
3/14/2016109.04109.10108.42108.423,615
3/11/2016108.24109.25108.05109.251,607
3/10/2016106.29106.41105.76106.35612
3/9/2016106.00106.50106.00106.50705
3/8/2016105.88106.87105.88106.87817
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center