UNS ENERGY CORP

(NYSE: UNS)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
60.41 Down -0.08 -0.13%
Find prices for:
UNS ENERGY CORP Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/18/2014 60.51 60.41 60.41 60.49 275,830
07/11/2014 60.45 60.4 60.4 60.4 151,272
07/03/2014 60.41 60.36 60.38 60.36 141,688
06/27/2014 60.48 60.39 60.4 60.4 353,550
06/20/2014 60.34 60.27 60.34 60.33 414,744
06/13/2014 60.31 60.2 60.28 60.25 156,375
06/06/2014 60.31 60.17 60.25 60.18 181,269
05/30/2014 60.68 60.57 60.68 60.57 137,193
05/23/2014 60.58 60.5 60.53 60.58 187,178
05/16/2014 60.33 60.2 60.21 60.31 178,101
05/09/2014 60.38 60.14 60.14 60.37 201,548
05/02/2014 60.23 60.09 60.22 60.11 368,395
04/25/2014 60.19 60.06 60.15 60.06 210,716
04/17/2014 60.19 60.03 60.15 60.13 177,819
04/11/2014 60.11 59.93 59.94 59.98 223,676
04/04/2014 60.13 59.86 59.9 59.9 440,010
03/28/2014 60.02 59.81 59.98 60 190,036
03/21/2014 60.35 60.02 60.26 60.04 567,851
03/14/2014 60.33 60.13 60.18 60.24 158,558
03/07/2014 60.53 60.44 60.51 60.47 256,428
02/28/2014 60.55 60.48 60.54 60.51 286,144
02/21/2014 60.5 60.35 60.37 60.5 527,994
02/14/2014 60.32 60.2 60.32 60.21 293,454
02/07/2014 60.12 59.95 60.06 60.01 248,030
01/31/2014 60.1 59.79 59.8 59.88 539,721
01/24/2014 59.83 59.52 59.52 59.71 1,383,465
01/17/2014 59.52 59.37 59.42 59.48 263,921
01/10/2014 59.6 59.36 59.38 59.46 343,641
01/03/2014 59.78 59.5 59.52 59.55 404,109
12/27/2013 60.02 59.82 60.01 60.01 413,813
12/27/2013 0.435 Ex-dividend
12/20/2013 59.84 59.34 59.84 59.7 1,472,994
12/13/2013 59.24 58.42 58.42 58.94 1,560,754
12/06/2013 48.26 47.07 47.54 48.16 147,150
11/29/2013 48.14 47.47 47.79 47.88 76,185
11/22/2013 48.44 47.75 48.44 48.27 108,146
11/15/2013 49.21 48.57 49.13 49.16 121,653
11/08/2013 48.26 47.22 48.07 48.19 198,235
11/01/2013 49.82 47.97 48.69 49.19 248,705
10/25/2013 49.97 49.2 49.45 49.96 82,093
10/18/2013 49.23 48.4 48.69 49.21 192,447
10/11/2013 47.13 46.56 46.59 47.12 121,335
10/04/2013 46.22 45.9 46 46 71,537
09/27/2013 47.04 46.13 46.74 46.34 161,163
09/20/2013 47.51 46.56 47.37 46.58 414,997
09/13/2013 45.18 44.79 45 45.07 128,919
09/06/2013 44.75 44.05 44.61 44.11 158,561
08/30/2013 46.46 45.61 46.24 45.73 140,928
08/23/2013 46.95 46.38 46.68 46.84 391,362
08/16/2013 47.78 46.6 47.56 46.7 165,551
08/09/2013 50.58 49.59 50.43 49.66 294,374
08/02/2013 51.81 51.07 51.39 51.71 204,316
07/26/2013 50.97 50.47 50.68 50.95 118,525
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 5:20 AM ET