Finance Home - My Yahoo - Yahoo! - Help

Wednesday, November 25, 2009, 11:42PM ET - U.S. Markets Closed. Dow  0.29% Nasdaq  0.32%

Universal Electronics Inc. (UEIC)

At 4:00PM ET: 22.26   0.52 (2.28%)

MORE ON UEIC

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 22.81 22.81 22.26 22.26 29,400 22.26 24-Nov-09 22.89 22.96 22.47 22.78 107,500 22.78 23-Nov-09 22.49 23.00 22.44 22.94 199,400 22.94 20-Nov-09 22.11 22.48 21.87 22.19 26,800 22.19 19-Nov-09 22.39 22.65 21.98 22.28 66,500 22.28 18-Nov-09 22.35 22.75 22.16 22.56 70,600 22.56 17-Nov-09 22.96 23.24 22.29 22.40 126,300 22.40 16-Nov-09 23.16 23.49 22.94 23.18 50,600 23.18 13-Nov-09 23.05 23.48 22.64 23.05 54,200 23.05 12-Nov-09 23.09 23.29 22.78 22.90 44,700 22.90 11-Nov-09 23.21 23.50 22.90 23.06 35,300 23.06 10-Nov-09 23.19 23.20 22.51 23.08 70,000 23.08 9-Nov-09 22.95 23.50 22.71 23.49 56,200 23.49 6-Nov-09 20.88 23.00 20.15 22.83 111,000 22.83 5-Nov-09 20.31 21.49 20.11 21.17 75,500 21.17 4-Nov-09 20.75 20.90 20.03 20.07 39,100 20.07 3-Nov-09 20.54 20.80 20.08 20.70 82,700 20.70 2-Nov-09 20.63 21.03 20.46 20.64 33,700 20.64 30-Oct-09 20.46 20.84 20.26 20.60 80,600 20.60 29-Oct-09 20.85 21.07 20.39 20.56 41,300 20.56 28-Oct-09 20.85 21.06 20.59 20.75 64,900 20.75 27-Oct-09 21.09 21.10 20.80 20.95 55,300 20.95 26-Oct-09 20.98 21.29 20.97 21.07 112,300 21.07 23-Oct-09 21.62 21.62 20.80 20.90 65,500 20.90 22-Oct-09 21.00 21.76 20.39 21.74 51,200 21.74 21-Oct-09 21.29 22.04 20.86 20.94 46,900 20.94 20-Oct-09 21.80 21.80 21.25 21.28 25,900 21.28 19-Oct-09 21.27 21.89 21.14 21.74 31,800 21.74 16-Oct-09 21.52 21.65 21.08 21.42 37,800 21.42 15-Oct-09 20.90 22.27 20.88 21.58 111,700 21.58 14-Oct-09 20.75 21.35 20.62 21.07 111,000 21.07 13-Oct-09 20.74 20.82 20.35 20.50 72,900 20.50 12-Oct-09 20.87 21.40 20.50 20.70 74,200 20.70 9-Oct-09 20.79 20.98 20.34 20.49 110,700 20.49 8-Oct-09 20.62 20.97 20.35 20.74 126,000 20.74 7-Oct-09 20.77 20.99 20.20 20.41 36,200 20.41 6-Oct-09 20.72 21.24 20.46 20.79 56,400 20.79 5-Oct-09 20.31 20.65 20.17 20.53 33,200 20.53 2-Oct-09 19.80 20.65 19.80 20.15 55,200 20.15 1-Oct-09 20.42 21.00 19.85 19.93 71,000 19.93 30-Sep-09 21.02 21.02 20.29 20.42 59,200 20.42 29-Sep-09 21.10 21.19 20.88 20.90 61,200 20.90 28-Sep-09 20.74 21.19 20.61 20.97 47,700 20.97 25-Sep-09 20.41 20.83 20.28 20.43 61,500 20.43 24-Sep-09 20.78 20.98 20.41 20.42 58,200 20.42 23-Sep-09 21.08 21.10 20.50 20.59 93,200 20.59 22-Sep-09 20.48 20.50 20.10 20.37 21,500 20.37 21-Sep-09 20.25 20.54 20.11 20.27 22,500 20.27 18-Sep-09 20.15 20.61 19.40 20.51 86,800 20.51 17-Sep-09 20.10 20.24 19.86 20.09 15,200 20.09 16-Sep-09 19.83 20.32 19.75 20.19 39,500 20.19 15-Sep-09 20.51 20.60 19.25 19.87 81,200 19.87 14-Sep-09 20.14 20.82 20.13 20.61 35,400 20.61 11-Sep-09 20.76 21.03 20.13 20.23 44,500 20.23 10-Sep-09 19.37 21.41 19.33 20.79 240,400 20.79 9-Sep-09 17.13 18.89 17.13 18.51 115,200 18.51 8-Sep-09 17.70 17.74 17.01 17.05 96,600 17.05 4-Sep-09 17.47 17.78 17.03 17.26 121,400 17.26 3-Sep-09 17.22 17.75 17.20 17.42 92,600 17.42 2-Sep-09 18.03 18.03 16.99 17.05 110,000 17.05 1-Sep-09 18.75 18.93 17.85 17.91 81,300 17.91 31-Aug-09 19.16 19.45 18.75 18.82 64,500 18.82 28-Aug-09 19.79 19.79 19.09 19.34 36,400 19.34 27-Aug-09 19.58 19.87 19.24 19.40 27,300 19.40 26-Aug-09 19.85 19.89 19.41 19.71 45,800 19.71 25-Aug-09 19.97 20.00 19.10 19.97 59,100 19.97 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions