Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Universal Elect IN (NQ: UEIC )

11.67 -0.33 (-2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 11.16 11.60 11.16 11.55 30,800 +0.26(+2.30%)
May 29, 2003 10.87 11.36 10.87 11.29 33,700 +0.42(+3.86%)
May 28, 2003 10.77 11.12 10.69 10.87 24,800 -0.01(-0.10%)
May 27, 2003 10.41 10.97 10.41 10.88 17,900 +0.52(+5.03%)
May 23, 2003 10.12 10.41 10.12 10.36 5,300 +0.08(+0.78%)
May 22, 2003 9.910 10.31 9.910 10.28 7,800 +0.06(+0.59%)
May 21, 2003 10.15 10.23 9.910 10.22 15,400 +0.11(+1.09%)
May 20, 2003 11.11 11.11 10.00 10.11 42,100 -1.03(-9.24%)
May 19, 2003 11.13 11.14 10.70 11.14 18,000 +0.14(+1.26%)
May 16, 2003 10.77 11.15 10.66 11.00 19,700 -0.14(-1.26%)
May 15, 2003 10.98 11.15 10.92 11.14 11,600 +0.28(+2.58%)
May 14, 2003 10.39 10.98 10.39 10.86 20,000 +0.36(+3.43%)
May 13, 2003 10.47 10.60 10.34 10.50 11,400 +0.17(+1.65%)
May 12, 2003 10.16 10.70 10.16 10.33 17,400 +0.15(+1.47%)
May 09, 2003 9.990 10.48 9.990 10.18 23,900 +0.28(+2.83%)
May 08, 2003 10.20 10.25 9.800 9.900 30,200 -0.33(-3.23%)
May 07, 2003 10.29 10.29 10.00 10.23 23,400 -0.02(-0.20%)
May 06, 2003 10.26 10.50 10.18 10.25 39,300 +0.06(+0.59%)
May 05, 2003 10.28 10.30 9.880 10.19 92,600 -0.10(-0.97%)
May 02, 2003 10.26 10.50 10.08 10.29 24,200 -0.18(-1.72%)
May 01, 2003 10.38 10.50 10.02 10.47 29,500 -0.01(-0.10%)
Apr 30, 2003 9.850 10.48 9.850 10.48 9,700 +0.51(+5.12%)
Apr 29, 2003 9.950 10.06 9.950 9.970 26,800 -0.03(-0.30%)
Apr 28, 2003 10.07 10.34 9.950 10.00 37,500 -0.07(-0.70%)
Apr 25, 2003 10.32 10.44 9.930 10.07 16,100 -0.36(-3.45%)
Apr 24, 2003 10.10 10.44 10.02 10.43 13,700 +0.37(+3.68%)
Apr 23, 2003 10.05 10.06 9.730 10.06 22,000 +0.13(+1.31%)
Apr 22, 2003 9.500 9.950 9.500 9.930 31,000 +0.33(+3.43%)
Apr 21, 2003 9.510 9.860 9.510 9.601 8,100 +0.04(+0.43%)
Apr 17, 2003 9.900 9.920 9.500 9.560 9,000 +0.06(+0.63%)
Apr 16, 2003 9.610 9.670 9.500 9.500 8,700 -0.26(-2.66%)
Apr 15, 2003 9.520 9.840 9.450 9.760 12,500 -0.11(-1.11%)
Apr 14, 2003 9.580 9.870 9.500 9.870 21,700 +0.31(+3.24%)
Apr 11, 2003 9.640 9.640 9.390 9.560 93,300 +0.01(+0.10%)
Apr 10, 2003 9.640 9.650 9.500 9.550 11,200 -0.10(-1.04%)
Apr 09, 2003 9.430 9.650 9.400 9.650 11,700 +0.07(+0.73%)
Apr 08, 2003 9.290 9.590 9.200 9.580 16,700 +0.31(+3.34%)
Apr 07, 2003 9.390 9.430 9.200 9.270 17,800 +0.00(+0.00%)
Apr 04, 2003 9.420 9.520 9.151 9.270 81,600 -0.15(-1.59%)
Apr 03, 2003 9.600 9.600 9.400 9.420 43,400 -0.21(-2.18%)
Apr 02, 2003 9.610 9.700 9.500 9.630 26,800 -0.07(-0.72%)
Apr 01, 2003 9.600 9.910 9.510 9.700 34,800 +0.05(+0.52%)
Mar 31, 2003 9.550 9.950 9.510 9.650 23,600 -0.10(-1.03%)
Mar 28, 2003 9.850 10.01 9.750 9.750 14,900 -0.42(-4.13%)
Mar 27, 2003 10.05 10.17 9.950 10.17 16,100 +0.04(+0.39%)
Mar 26, 2003 10.37 10.42 10.12 10.13 14,100 -0.22(-2.13%)
Mar 25, 2003 10.18 10.57 10.09 10.35 148,800 +0.23(+2.27%)
Mar 24, 2003 10.55 10.55 10.11 10.12 17,200 -0.33(-3.16%)
Mar 21, 2003 10.75 10.76 10.18 10.45 52,505 -0.30(-2.79%)
Mar 20, 2003 10.46 10.75 10.46 10.75 18,500 +0.11(+1.03%)
Mar 19, 2003 10.75 10.75 10.50 10.64 16,600 -0.03(-0.28%)
Mar 18, 2003 10.71 10.72 10.51 10.67 17,200 -0.05(-0.47%)
Mar 17, 2003 9.990 10.75 9.790 10.72 55,900 +0.77(+7.74%)
Mar 14, 2003 9.510 10.00 9.510 9.950 15,700 +0.20(+2.04%)
Mar 13, 2003 9.570 9.840 9.500 9.751 12,200 +0.21(+2.21%)
Mar 12, 2003 9.500 9.580 9.500 9.540 15,000 +0.04(+0.42%)
Mar 11, 2003 9.450 9.600 9.450 9.500 25,500 +0.00(+0.00%)
Mar 10, 2003 9.500 9.560 9.420 9.500 17,400 +0.00(+0.00%)
Mar 07, 2003 9.380 9.690 9.380 9.500 10,000 -0.09(-0.94%)
Mar 06, 2003 9.530 9.590 9.210 9.590 109,600 +0.05(+0.52%)
Mar 05, 2003 9.590 9.610 9.500 9.540 19,500 +0.00(+0.00%)
Mar 04, 2003 9.500 9.580 9.490 9.540 18,300 -0.02(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.