$111.11 -0.41 (%) PrSh Ul Cns Gds Shs -

Apr. 29, 2016 | 03:35 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
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
3/7/2016105.75107.59105.75106.1744,279
3/4/2016105.14105.14105.14105.140
3/3/2016105.14105.14105.14105.14326
3/2/2016103.75103.75103.75103.75513
3/1/2016103.56103.56103.56103.56160
2/29/2016102.13103.06101.26101.261,017
2/26/2016102.76102.76101.74102.121,599
2/25/2016102.75102.88102.75102.88658
2/24/201698.12100.2898.07100.28972
2/23/2016100.11100.53100.07100.081,406
2/22/2016101.06101.06100.52100.52824
2/19/201699.1299.1298.1698.16523
2/18/201691.6991.6991.6991.690
2/17/201691.6991.6991.6991.690
2/16/201691.6991.6991.6991.690
2/12/201691.6991.6991.6991.690
2/11/201690.8691.6990.8691.69892
2/10/201692.1492.1492.1492.140
2/9/201692.1492.1492.1492.140
2/8/201690.8992.1490.8292.141,588
2/5/201695.8095.8093.6793.67541
2/4/201696.1196.1194.8695.151,284
2/3/201697.2397.2397.2397.230
2/2/201698.6598.6596.9097.231,395
2/1/2016100.02100.89100.02100.892,158
1/29/201695.3797.6695.3797.66910
1/28/201696.5096.5096.5096.50229
1/27/201694.9394.9394.9394.930
1/26/201695.2495.2494.9394.93285
1/25/201693.9593.9593.9593.950
1/22/201693.4494.0593.4093.951,141
1/21/201690.9091.9990.8991.9910,710
1/20/201688.5591.5487.6190.6315,666
1/19/201692.1892.1890.9492.043,145
1/15/201690.0090.5089.9489.943,223
1/14/201691.8593.5891.2393.582,069
1/13/201696.2396.8293.0693.061,360
1/12/201698.0398.0396.3296.32406
1/11/201693.7996.1993.3094.9829,957
1/8/201696.2896.2895.7195.71445
1/7/201698.1098.1096.0096.07846
1/6/201699.41100.3999.4199.654,115
1/5/2016100.82101.47100.67100.67709
1/4/201699.89100.5099.50100.501,676
12/31/2015104.77105.50104.77105.50432
12/30/2015107.00107.14107.00107.14613
12/29/2015105.08107.00105.08107.00345
12/28/2015104.53105.68104.53105.682,272
12/24/2015106.45106.45106.45106.45120
12/23/2015106.62106.99106.62106.85562
12/22/2015102.02102.02102.02102.020
12/21/2015100.98102.02100.98102.02333
12/18/2015102.67102.67101.93101.933,020
12/17/2015106.51107.00105.31105.921,752
12/16/2015104.89107.01104.85107.011,693
12/15/2015103.72103.78103.72103.78547
12/14/2015100.64100.64100.13100.13631
12/11/2015101.32101.3299.5599.553,382
12/10/2015104.36104.36104.36104.36247
12/9/2015104.93104.93104.93104.930
12/8/2015105.40105.40104.93104.93621
12/7/2015106.69106.69105.20106.291,741
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center