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

Universal Elect IN (NQ: UEIC )

11.42 +0.03 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 29, 2002 9.820 10.05 9.820 9.960 34,700 +0.16(+1.63%)
Nov 27, 2002 9.500 9.800 9.500 9.800 47,000 +0.20(+2.08%)
Nov 26, 2002 9.610 9.610 9.450 9.600 13,500 -0.03(-0.31%)
Nov 25, 2002 9.460 9.640 9.400 9.630 14,900 +0.17(+1.80%)
Nov 22, 2002 9.370 9.500 9.250 9.460 115,400 +0.02(+0.21%)
Nov 21, 2002 9.170 9.480 8.980 9.440 115,100 +0.34(+3.74%)
Nov 20, 2002 8.740 9.100 8.500 9.100 38,300 +0.35(+4.00%)
Nov 19, 2002 8.680 8.750 8.550 8.750 36,600 +0.02(+0.23%)
Nov 18, 2002 9.250 9.250 8.650 8.730 28,600 -0.43(-4.69%)
Nov 15, 2002 8.740 9.300 8.630 9.160 35,000 +0.33(+3.74%)
Nov 14, 2002 8.599 8.980 8.410 8.830 304,900 +0.25(+2.91%)
Nov 13, 2002 8.411 8.600 8.250 8.580 21,400 +0.12(+1.42%)
Nov 12, 2002 8.380 8.700 8.200 8.460 42,800 -0.04(-0.47%)
Nov 11, 2002 8.270 8.520 8.270 8.500 74,700 +0.20(+2.41%)
Nov 08, 2002 8.210 8.600 8.210 8.300 41,200 +0.10(+1.22%)
Nov 07, 2002 8.581 8.679 8.200 8.200 34,500 -0.54(-6.18%)
Nov 06, 2002 8.250 8.750 8.240 8.740 105,700 +0.46(+5.56%)
Nov 05, 2002 7.930 8.420 7.930 8.280 234,400 +0.29(+3.63%)
Nov 04, 2002 8.030 8.100 7.920 7.990 96,800 -0.01(-0.12%)
Nov 01, 2002 7.990 8.000 7.780 8.000 84,100 +0.15(+1.91%)
Oct 31, 2002 7.990 8.000 7.850 7.850 51,000 -0.04(-0.51%)
Oct 30, 2002 7.760 7.979 7.650 7.890 68,200 +0.00(+0.00%)
Oct 29, 2002 7.890 7.900 7.770 7.890 24,300 +0.11(+1.41%)
Oct 28, 2002 7.700 7.950 7.430 7.780 45,500 +0.08(+1.04%)
Oct 25, 2002 7.800 7.800 6.730 7.700 119,100 -0.14(-1.79%)
Oct 24, 2002 8.050 8.080 7.840 7.840 32,100 -0.16(-2.00%)
Oct 23, 2002 7.800 8.050 7.800 8.000 35,586 +0.00(+0.00%)
Oct 22, 2002 7.730 8.000 7.610 8.000 14,700 +0.12(+1.52%)
Oct 21, 2002 7.700 8.000 7.510 7.880 16,100 -0.05(-0.63%)
Oct 18, 2002 8.090 8.100 7.530 7.930 23,700 -0.07(-0.88%)
Oct 17, 2002 8.030 8.230 7.750 8.000 23,200 +0.04(+0.50%)
Oct 16, 2002 8.290 8.290 7.950 7.960 15,400 -0.19(-2.33%)
Oct 15, 2002 8.150 8.300 8.050 8.150 61,700 -0.10(-1.21%)
Oct 14, 2002 8.100 8.350 8.040 8.250 40,900 +0.00(+0.00%)
Oct 11, 2002 8.300 8.800 8.220 8.250 26,300 -0.15(-1.79%)
Oct 10, 2002 8.530 8.550 8.310 8.400 26,040 -0.16(-1.87%)
Oct 09, 2002 8.680 8.910 8.560 8.560 39,100 -0.34(-3.82%)
Oct 08, 2002 8.720 8.930 8.700 8.900 13,000 +0.10(+1.14%)
Oct 07, 2002 9.030 9.040 8.780 8.800 19,294 -0.15(-1.68%)
Oct 04, 2002 9.100 9.130 8.900 8.950 30,700 -0.14(-1.54%)
Oct 03, 2002 8.780 9.090 8.780 9.090 77,900 +0.31(+3.53%)
Oct 02, 2002 8.760 9.140 8.750 8.780 59,600 -0.22(-2.44%)
Oct 01, 2002 9.000 9.010 8.750 9.000 28,277 +0.05(+0.56%)
Sep 30, 2002 8.861 9.140 8.800 8.950 71,434 +0.00(+0.00%)
Sep 27, 2002 9.051 9.170 8.800 8.950 41,900 -0.23(-2.51%)
Sep 26, 2002 9.050 9.350 9.050 9.180 63,000 -0.12(-1.29%)
Sep 25, 2002 8.910 9.300 8.900 9.300 53,200 +0.30(+3.33%)
Sep 24, 2002 9.000 9.120 9.000 9.000 33,700 -0.06(-0.66%)
Sep 23, 2002 9.050 9.120 8.900 9.060 39,536 -0.04(-0.44%)
Sep 20, 2002 9.160 9.500 8.940 9.100 122,510 -0.29(-3.09%)
Sep 19, 2002 9.770 9.780 9.100 9.390 84,318 -0.53(-5.34%)
Sep 18, 2002 10.11 10.20 9.770 9.920 38,800 -0.38(-3.69%)
Sep 17, 2002 10.25 10.30 10.08 10.30 45,800 +0.16(+1.58%)
Sep 16, 2002 10.20 10.30 10.14 10.14 12,200 -0.15(-1.46%)
Sep 13, 2002 10.12 10.29 10.01 10.29 60,200 +0.12(+1.18%)
Sep 12, 2002 10.40 10.40 10.01 10.17 47,700 -0.13(-1.26%)
Sep 11, 2002 10.25 10.50 10.25 10.30 48,700 -0.05(-0.48%)
Sep 10, 2002 10.22 10.49 10.00 10.35 105,500 +0.14(+1.37%)
Sep 09, 2002 10.20 10.25 9.960 10.21 64,300 +0.15(+1.49%)
Sep 06, 2002 9.850 10.25 9.830 10.06 83,300 +0.21(+2.13%)
Sep 05, 2002 9.950 10.00 9.751 9.850 40,300 -0.14(-1.40%)
Sep 04, 2002 9.860 10.20 9.810 9.990 196,500 +0.13(+1.32%)
Sep 03, 2002 9.770 10.01 9.660 9.860 53,906 +0.16(+1.64%)
Aug 30, 2002 9.490 10.72 9.490 9.701 81,300 +0.20(+2.12%)
Aug 29, 2002 10.09 10.10 9.470 9.500 163,000 -0.60(-5.94%)
Aug 28, 2002 10.95 11.00 10.10 10.10 55,200 -0.58(-5.43%)
Aug 27, 2002 10.20 11.25 10.19 10.68 201,719 +0.66(+6.59%)
Aug 26, 2002 9.240 10.15 9.160 10.02 329,900 +0.92(+10.11%)
Aug 23, 2002 9.041 9.250 9.041 9.100 44,300 -0.05(-0.55%)
Aug 22, 2002 9.100 9.300 9.010 9.150 63,700 -0.04(-0.44%)
Aug 21, 2002 9.350 9.400 9.100 9.190 19,400 +0.07(+0.77%)
Aug 20, 2002 9.060 9.340 9.000 9.120 53,700 +0.07(+0.77%)
Aug 16, 2002 9.130 9.250 8.950 9.050 28,500 -0.12(-1.31%)
Aug 15, 2002 9.250 9.250 9.010 9.170 130,800 +0.07(+0.77%)
Aug 14, 2002 9.010 9.190 8.980 9.100 54,200 +0.10(+1.11%)
Aug 13, 2002 9.020 9.440 9.000 9.000 30,950 -0.16(-1.75%)
Aug 12, 2002 8.990 9.480 8.990 9.160 33,800 -0.10(-1.07%)
Aug 07, 2002 9.329 9.380 9.040 9.259 173,000 +0.15(+1.64%)
Aug 06, 2002 8.980 9.299 8.980 9.110 71,300 +0.11(+1.22%)
Aug 05, 2002 9.270 9.270 8.980 9.000 8,940,000 -0.27(-2.91%)
Aug 02, 2002 9.510 9.600 9.210 9.270 96,097 -0.28(-2.93%)
Aug 01, 2002 9.470 9.780 9.451 9.550 99,992 +0.05(+0.53%)
Jul 31, 2002 9.605 9.800 9.500 9.500 106,700 -0.28(-2.85%)
Jul 30, 2002 9.770 9.900 9.610 9.779 11,120,000 +0.03(+0.30%)
Jul 29, 2002 9.871 10.11 9.641 9.750 143,300 -0.15(-1.52%)
Jul 26, 2002 9.910 10.24 9.760 9.900 287,400 -0.22(-2.17%)
Jul 25, 2002 10.24 10.50 10.01 10.12 79,200 +0.12(+1.20%)
Jul 24, 2002 9.800 10.15 9.750 10.00 70,100 -0.17(-1.67%)
Jul 23, 2002 10.35 10.70 9.760 10.17 69,700 +0.12(+1.19%)
Jul 22, 2002 10.10 10.27 10.01 10.05 111,045 -0.01(-0.10%)
Jul 19, 2002 10.62 10.93 10.00 10.06 155,600 -0.74(-6.85%)
Jul 17, 2002 12.01 12.11 10.65 10.80 278,700 -2.23(-17.11%)
Jul 12, 2002 13.49 13.86 13.02 13.03 81,400 -0.47(-3.48%)
Jul 11, 2002 13.79 14.10 13.15 13.50 76,600 -0.10(-0.74%)
Jul 10, 2002 14.24 14.24 13.15 13.60 44,700 -0.40(-2.86%)
Jul 09, 2002 14.58 14.81 14.54 14.00 289,800 -0.58(-3.98%)
Jul 08, 2002 14.62 14.68 14.41 14.58 39,900 -0.04(-0.27%)
Jul 05, 2002 13.93 14.65 13.93 14.62 20,300 +0.62(+4.43%)
Jul 04, 2002 14.29 14.37 13.61 14.00 39,600 +0.00(+0.00%)
Jul 03, 2002 14.29 14.37 13.61 14.00 39,600 -0.28(-1.96%)
Jul 02, 2002 14.84 15.02 13.00 14.28 67,400 -0.35(-2.39%)
Jul 01, 2002 15.01 15.08 14.61 14.63 110,400 -0.33(-2.21%)
Jun 28, 2002 14.73 15.10 14.62 14.96 112,100 -0.07(-0.47%)
Jun 27, 2002 16.30 16.30 14.36 15.03 204,700 -1.22(-7.51%)
Jun 26, 2002 16.87 16.87 16.01 16.25 134,600 -1.00(-5.80%)
Jun 25, 2002 17.00 17.47 16.75 17.25 75,200 +0.62(+3.73%)
Jun 21, 2002 17.00 17.25 16.50 16.63 32,900 +0.12(+0.72%)
Jun 20, 2002 17.10 17.28 16.50 16.51 40,800 -0.39(-2.31%)
Jun 19, 2002 17.00 17.24 16.66 16.90 49,200 +0.11(+0.66%)
Jun 18, 2002 17.34 17.34 16.59 16.79 40,600 -0.55(-3.17%)
Jun 17, 2002 16.75 17.30 16.75 17.34 54,000 +0.71(+4.27%)
Jun 14, 2002 16.41 16.65 16.25 16.63 26,400 -0.06(-0.36%)
Jun 12, 2002 16.40 16.69 16.29 16.69 26,400 +0.09(+0.54%)
Jun 11, 2002 16.93 16.98 16.25 16.60 20,800 -0.24(-1.43%)
Jun 10, 2002 16.60 16.94 16.52 16.84 104,500 +0.30(+1.81%)
Jun 07, 2002 16.50 16.61 16.39 16.54 76,700 -0.06(-0.36%)
Jun 06, 2002 16.50 16.70 16.32 16.60 48,300 +0.10(+0.61%)
Jun 05, 2002 16.60 16.80 16.32 16.50 48,300 -0.63(-3.68%)
May 31, 2002 16.77 17.35 16.50 17.13 188,400 +0.63(+3.82%)
May 28, 2002 16.52 16.72 16.26 16.50 90,600 +0.00(+0.00%)
May 27, 2002 16.55 16.81 16.40 16.50 38,900 +0.00(+0.00%)
May 24, 2002 16.55 16.81 16.40 16.50 38,900 -0.33(-1.96%)
May 23, 2002 16.74 16.83 16.50 16.83 25,500 +0.28(+1.69%)
May 22, 2002 16.50 16.72 16.46 16.55 26,600 +0.05(+0.30%)
May 21, 2002 16.53 16.64 16.41 16.50 31,400 -0.01(-0.07%)
May 20, 2002 16.64 16.79 16.51 16.51 39,800 -0.26(-1.54%)
May 17, 2002 16.78 17.07 16.77 16.77 53,700 -0.03(-0.18%)
May 16, 2002 17.00 17.02 16.78 16.80 48,500 -0.01(-0.06%)
May 15, 2002 17.00 17.10 16.60 16.81 103,100 -0.52(-3.01%)
May 14, 2002 16.35 17.37 16.35 17.33 56,100 +0.85(+5.16%)
May 13, 2002 17.09 17.10 16.35 16.48 59,000 -0.04(-0.24%)
May 10, 2002 16.60 16.77 16.35 16.52 51,500 -0.56(-3.28%)
May 09, 2002 17.10 17.50 16.61 17.08 26,000 -0.47(-2.68%)
May 08, 2002 17.05 17.59 17.04 17.55 15,900 +0.58(+3.42%)
May 07, 2002 17.40 17.43 16.50 16.97 30,300 -0.46(-2.64%)
May 06, 2002 17.92 17.92 17.43 17.43 73,600 -0.19(-1.08%)
May 03, 2002 17.95 18.23 17.60 17.62 37,000 -0.38(-2.11%)
May 02, 2002 17.92 18.00 17.39 18.00 66,600 +0.10(+0.56%)
May 01, 2002 16.29 17.95 16.16 17.90 144,400 +1.25(+7.51%)
Apr 30, 2002 16.40 16.75 16.40 16.65 52,600 +0.32(+1.96%)
Apr 29, 2002 16.25 16.37 16.25 16.33 247,300 +0.18(+1.11%)
Apr 26, 2002 16.05 16.35 15.95 16.15 119,500 -0.10(-0.62%)
Apr 25, 2002 16.50 16.50 16.01 16.25 153,400 -0.39(-2.34%)
Apr 24, 2002 15.91 16.64 15.90 16.64 80,300 +0.56(+3.48%)
Apr 23, 2002 16.07 16.52 16.00 16.08 57,300 -0.12(-0.74%)
Apr 22, 2002 16.67 16.67 16.07 16.20 18,800 +0.05(+0.31%)
Apr 19, 2002 16.11 16.67 16.10 16.15 25,800 -0.06(-0.37%)
Apr 18, 2002 16.13 16.35 15.84 16.21 57,900 +0.06(+0.37%)
Apr 17, 2002 16.20 16.61 16.15 16.15 22,800 -0.35(-2.12%)
Apr 16, 2002 15.75 16.50 15.75 16.50 54,600 +1.00(+6.46%)
Apr 15, 2002 15.49 15.94 15.03 15.50 15,800 -0.51(-3.19%)
Apr 12, 2002 15.45 16.07 14.90 16.01 39,000 +0.98(+6.52%)
Apr 11, 2002 15.75 15.85 14.99 15.03 25,900 -0.82(-5.17%)
Apr 10, 2002 15.55 15.85 15.50 15.85 32,400 +0.18(+1.14%)
Apr 09, 2002 15.45 16.00 15.32 15.67 53,600 +0.17(+1.10%)
Apr 08, 2002 15.25 15.50 15.00 15.50 25,400 +0.12(+0.78%)
Apr 05, 2002 14.43 15.50 14.43 15.38 56,600 +0.86(+5.92%)
Apr 04, 2002 14.29 14.57 14.25 14.52 192,100 +0.27(+1.89%)
Apr 03, 2002 14.60 14.60 14.15 14.25 242,900 +0.00(+0.00%)
Apr 02, 2002 15.08 15.08 14.25 14.25 69,300 -0.65(-4.36%)
Apr 01, 2002 14.63 15.05 14.60 14.90 82,700 +0.25(+1.71%)
Mar 29, 2002 15.10 15.10 14.65 14.65 286,500 +0.00(+0.00%)
Mar 28, 2002 15.10 15.10 14.65 14.65 286,500 -0.40(-2.66%)
Mar 27, 2002 15.10 15.20 14.99 15.05 98,400 -0.10(-0.66%)
Mar 26, 2002 15.35 15.41 15.00 15.15 170,300 -0.07(-0.46%)
Mar 25, 2002 15.35 15.35 15.01 15.22 17,700 -0.15(-0.98%)
Mar 22, 2002 15.55 15.65 15.37 15.37 29,400 -0.28(-1.79%)
Mar 21, 2002 15.35 15.77 15.35 15.65 111,500 +0.03(+0.19%)
Mar 20, 2002 15.60 15.80 15.38 15.62 23,700 +0.01(+0.06%)
Mar 19, 2002 15.60 15.90 15.60 15.61 15,100 -0.18(-1.14%)
Mar 18, 2002 15.99 15.99 15.60 15.79 14,000 -0.21(-1.31%)
Mar 15, 2002 15.80 16.05 15.65 16.00 26,300 -0.02(-0.12%)
Mar 14, 2002 16.15 16.20 15.80 16.02 23,700 +0.07(+0.44%)
Mar 13, 2002 16.15 16.30 15.90 15.95 102,000 -0.30(-1.85%)
Mar 12, 2002 16.30 16.44 16.15 16.25 53,100 -0.10(-0.61%)
Mar 11, 2002 16.39 16.70 16.10 16.35 68,900 -0.13(-0.79%)
Mar 08, 2002 16.30 16.50 16.11 16.48 23,900 +0.23(+1.42%)
Mar 07, 2002 15.92 16.30 15.91 16.25 74,700 +0.01(+0.06%)
Mar 06, 2002 16.08 16.24 15.95 16.24 78,200 +0.28(+1.75%)
Mar 05, 2002 15.96 16.30 15.95 15.96 24,400 -0.11(-0.68%)
Mar 04, 2002 15.95 16.13 15.90 16.07 29,300 +0.02(+0.12%)
Mar 01, 2002 15.85 16.05 15.50 16.05 29,300 +0.20(+1.26%)
Feb 28, 2002 16.02 16.03 15.75 15.85 90,600 -0.20(-1.25%)
Feb 27, 2002 16.25 16.25 15.95 16.05 37,300 -0.32(-1.95%)
Feb 26, 2002 15.94 16.44 15.77 16.37 23,400 +0.43(+2.70%)
Feb 25, 2002 15.89 16.00 15.05 15.94 21,200 -0.11(-0.69%)
Feb 22, 2002 15.50 16.10 15.02 16.05 41,200 +1.06(+7.07%)
Feb 21, 2002 16.10 16.10 14.97 14.99 35,600 -1.06(-6.61%)
Feb 20, 2002 16.10 16.15 15.93 16.05 131,100 +0.30(+1.90%)
Feb 19, 2002 15.81 16.10 15.55 15.75 49,200 -0.17(-1.07%)
Feb 18, 2002 15.79 16.19 15.78 15.92 40,800 +0.00(+0.00%)
Feb 15, 2002 15.79 16.19 15.78 15.92 40,800 -0.03(-0.19%)
Feb 14, 2002 16.04 16.30 15.90 15.95 121,100 -0.13(-0.81%)
Feb 13, 2002 16.01 16.50 16.01 16.08 451,700 -0.02(-0.12%)
Feb 12, 2002 16.31 16.31 16.03 16.10 649,300 -0.40(-2.42%)
Feb 11, 2002 16.20 16.60 16.11 16.50 12,700 +0.25(+1.54%)
Feb 08, 2002 16.15 16.25 16.10 16.25 21,100 +0.10(+0.62%)
Feb 07, 2002 16.37 16.43 16.13 16.15 62,900 -0.22(-1.34%)
Feb 06, 2002 16.20 16.50 15.90 16.37 58,800 +0.27(+1.68%)
Feb 05, 2002 16.20 16.20 15.76 16.10 86,900 +0.10(+0.63%)
Feb 04, 2002 16.05 16.19 15.67 16.00 528,600 -0.05(-0.31%)
Feb 01, 2002 16.18 16.18 16.00 16.05 102,000 +0.00(+0.00%)
Jan 31, 2002 15.95 16.23 15.95 16.05 226,300 -0.20(-1.23%)
Jan 30, 2002 16.24 16.25 15.95 16.25 133,200 +0.30(+1.88%)
Jan 29, 2002 16.14 16.14 15.93 15.95 86,000 -0.16(-0.99%)
Jan 28, 2002 16.26 16.40 15.85 16.11 103,700 +0.11(+0.69%)
Jan 25, 2002 16.05 16.20 15.90 16.00 81,400 +0.00(+0.00%)
Jan 24, 2002 15.53 16.23 15.52 16.00 88,600 +0.08(+0.50%)
Jan 23, 2002 15.52 15.98 15.52 15.92 28,100 +0.32(+2.05%)
Jan 22, 2002 15.51 15.75 15.50 15.60 28,800 -0.05(-0.32%)
Jan 21, 2002 15.47 15.76 15.47 15.65 58,600 +0.00(+0.00%)
Jan 18, 2002 15.47 15.76 15.47 15.65 58,600 -0.05(-0.32%)
Jan 17, 2002 15.25 15.75 15.25 15.70 55,000 +0.08(+0.51%)
Jan 16, 2002 15.41 15.74 15.30 15.62 105,000 +0.10(+0.64%)
Jan 15, 2002 15.50 15.73 15.02 15.52 18,100 +0.19(+1.24%)
Jan 14, 2002 15.01 15.35 14.75 15.33 65,100 +0.06(+0.39%)
Jan 11, 2002 15.35 15.49 15.03 15.27 27,700 +0.24(+1.60%)
Jan 10, 2002 15.09 15.51 15.03 15.03 82,500 -2.18(-12.67%)
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.