UNS Historical Prices | UNS Energy Corporation Stock

Dow

1.35% Nasdaq

1.12%

UNS Energy Corporation (UNS)

-NYSE

45.68 Jun 19, 4:02PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	47.05	47.11	45.64	45.68	170,100	45.68
Jun 18, 2013	46.83	47.31	46.15	47.05	120,600	47.05
Jun 17, 2013	47.00	47.21	46.58	46.74	77,200	46.74
Jun 14, 2013	46.58	46.92	46.47	46.61	82,300	46.61
Jun 13, 2013	45.93	46.74	45.75	46.59	125,000	46.59
Jun 12, 2013	46.74	46.81	45.86	45.94	102,400	45.94
Jun 11, 2013	46.43	46.62	45.94	46.36	138,300	46.36
Jun 10, 2013	46.80	46.82	46.15	46.82	191,700	46.82
Jun 7, 2013	46.84	47.07	45.93	46.65	166,700	46.65
Jun 6, 2013	45.91	46.60	45.84	46.59	153,600	46.59
Jun 5, 2013	46.61	46.61	45.86	45.95	169,500	45.95
Jun 5, 2013	0.435 Dividend
Jun 4, 2013	47.39	47.67	46.42	46.91	212,500	46.48
Jun 3, 2013	46.88	47.58	46.32	47.46	350,900	47.02
May 31, 2013	47.31	47.92	46.87	46.88	224,000	46.45
May 30, 2013	47.29	48.82	47.27	47.50	300,800	47.06
May 29, 2013	47.77	47.77	46.57	46.90	116,800	46.47
May 28, 2013	48.78	48.95	47.76	47.93	257,200	47.49
May 24, 2013	48.93	49.11	48.29	48.45	109,500	48.00
May 23, 2013	49.22	49.47	48.29	49.02	252,600	48.57
May 22, 2013	50.68	51.54	49.50	49.71	265,300	49.25
May 21, 2013	50.44	50.97	50.35	50.75	426,400	50.28
May 20, 2013	50.31	50.67	50.13	50.30	158,900	49.83
May 17, 2013	50.29	50.57	49.94	50.46	156,600	49.99
May 16, 2013	50.38	50.42	50.01	50.08	190,600	49.62
May 15, 2013	49.81	50.91	49.77	50.51	232,800	50.04
May 14, 2013	49.20	49.99	49.04	49.98	386,700	49.52
May 13, 2013	48.91	49.13	48.72	49.12	285,000	48.66
May 10, 2013	48.72	49.07	48.62	49.07	206,800	48.61
May 9, 2013	50.00	50.00	48.63	48.70	228,100	48.25
May 8, 2013	49.97	50.28	49.63	49.90	239,900	49.44
May 7, 2013	49.87	50.23	49.81	50.02	360,300	49.56
May 6, 2013	50.66	50.66	49.72	49.86	170,300	49.40
May 3, 2013	50.82	51.10	50.62	50.73	288,900	50.26
May 2, 2013	50.44	50.72	50.21	50.38	279,900	49.91
May 1, 2013	50.87	51.15	50.21	50.23	444,700	49.76
Apr 30, 2013	50.89	51.33	50.74	50.96	314,400	50.49
Apr 29, 2013	50.45	51.10	50.31	50.73	209,500	50.26
Apr 26, 2013	50.23	50.48	49.95	50.12	168,200	49.66
Apr 25, 2013	50.33	50.61	50.15	50.27	130,300	49.80
Apr 24, 2013	49.86	50.33	49.51	50.20	153,300	49.73
Apr 23, 2013	49.94	50.17	49.35	49.89	241,800	49.43
Apr 22, 2013	49.09	50.00	48.63	49.62	495,300	49.16
Apr 19, 2013	48.20	49.09	47.98	49.09	227,100	48.63
Apr 18, 2013	47.78	48.15	47.56	48.14	502,800	47.69
Apr 17, 2013	47.91	47.98	47.06	47.60	428,900	47.16
Apr 16, 2013	48.15	48.31	47.83	48.14	536,900	47.69
Apr 15, 2013	48.59	48.95	47.77	47.93	326,300	47.49
Apr 12, 2013	48.81	49.17	48.81	48.96	166,800	48.51
Apr 11, 2013	48.96	49.13	48.75	48.92	367,400	48.47
Apr 10, 2013	48.88	49.11	48.81	48.98	473,200	48.53
Apr 9, 2013	49.05	49.17	48.73	48.75	197,000	48.30
Apr 8, 2013	48.92	49.05	48.69	48.99	223,200	48.54
Apr 5, 2013	48.46	48.92	48.46	48.79	304,300	48.34
Apr 4, 2013	48.64	49.02	48.54	49.01	356,900	48.56
Apr 3, 2013	49.26	49.30	48.62	48.69	432,700	48.24
Apr 2, 2013	49.04	49.37	48.90	49.04	210,900	48.59
Apr 1, 2013	49.01	49.10	48.50	49.00	220,500	48.55
Mar 28, 2013	47.85	49.13	47.54	48.94	495,200	48.49
Mar 27, 2013	47.04	47.67	46.96	47.56	291,000	47.12
Mar 26, 2013	46.91	47.42	46.71	47.38	346,700	46.94
Mar 25, 2013	46.95	47.21	46.37	46.64	237,700	46.21
Mar 22, 2013	46.88	47.04	46.52	46.89	273,800	46.46
Mar 21, 2013	46.96	47.18	46.76	46.86	126,000	46.43
Mar 20, 2013	46.93	47.27	46.84	47.18	102,900	46.74
Mar 19, 2013	47.06	47.29	46.65	46.80	117,400	46.37
Mar 18, 2013	46.67	47.16	46.65	46.95	107,800	46.51
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On UNS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

UNS Energy Corporation (UNS)