$38.48 -0.66 (%) PrSh Ul Cns Gds Shs -

Sep. 26, 2016 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UGE historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center