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

Union Electric Company 4.56 10 (OP: UEPEP )

72.99 -0.31 (-0.42%)
Streaming Delayed Price Updated: 2:26 PM EDT, Jun 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 31, 2024 72.91 73.75 72.91 73.75 680 +0.75(+1.03%)
May 29, 2024 73.30 73.30 73.00 73.00 250 -0.25(-0.34%)
May 28, 2024 73.42 73.42 73.25 73.25 45 -0.85(-1.14%)
May 24, 2024 74.10 74.10 74.10 74.10 100 +0.60(+0.81%)
May 15, 2024 73.50 0 +0.00(+0.00%)
May 14, 2024 74.20 74.20 73.50 73.50 840 -1.15(-1.54%)
May 13, 2024 74.65 74.65 74.65 74.65 25 +0.03(+0.04%)
May 09, 2024 74.62 0 +0.27(+0.36%)
May 07, 2024 74.35 0 +0.97(+1.32%)
May 06, 2024 73.40 73.40 73.38 73.38 668 -0.02(-0.03%)
May 01, 2024 73.40 0 -0.61(-0.83%)
Apr 26, 2024 74.01 2 +0.66(+0.90%)
Apr 25, 2024 73.40 73.40 73.35 73.35 550 -0.65(-0.88%)
Apr 24, 2024 73.40 74.00 73.35 74.00 580 +0.25(+0.34%)
Apr 22, 2024 73.75 0 +0.20(+0.27%)
Apr 19, 2024 73.95 73.95 73.55 73.55 220 -1.44(-1.92%)
Apr 17, 2024 74.99 11 +0.24(+0.32%)
Apr 16, 2024 74.75 74.75 74.75 74.75 200 -0.25(-0.33%)
Apr 15, 2024 74.97 75.00 74.92 75.00 291 -0.05(-0.07%)
Apr 12, 2024 75.00 75.05 74.75 75.05 280 +0.05(+0.07%)
Apr 11, 2024 74.95 75.00 74.95 75.00 366 +0.25(+0.33%)
Apr 10, 2024 74.75 74.80 74.75 74.75 200 -0.25(-0.33%)
Apr 05, 2024 75.00 0 +0.25(+0.33%)
Apr 03, 2024 74.75 0 -0.19(-0.26%)
Mar 28, 2024 74.94 0 +0.19(+0.26%)
Mar 27, 2024 74.75 74.75 74.75 74.75 140 +0.00(+0.00%)
Mar 25, 2024 74.75 0 +0.50(+0.67%)
Mar 22, 2024 74.55 74.55 74.21 74.25 442 +0.04(+0.05%)
Mar 21, 2024 74.21 74.21 74.21 74.21 28 -0.79(-1.05%)
Mar 19, 2024 75.00 0 -0.30(-0.40%)
Mar 11, 2024 75.30 0 +1.30(+1.76%)
Mar 07, 2024 74.00 0 +0.00(+0.00%)
Mar 05, 2024 74.00 0 +0.00(+0.00%)
Mar 01, 2024 74.00 0 +1.03(+1.41%)
Feb 29, 2024 73.00 73.00 72.97 72.97 167 -1.03(-1.39%)
Feb 27, 2024 74.00 5 +0.00(+0.00%)
Feb 26, 2024 74.47 74.47 74.00 74.00 122 +0.00(+0.00%)
Feb 22, 2024 74.00 0 +0.00(+0.00%)
Feb 21, 2024 74.17 74.17 74.00 74.00 207 -1.00(-1.33%)
Feb 12, 2024 75.00 0 +0.99(+1.34%)
Feb 09, 2024 74.01 74.01 74.01 74.01 100 +0.01(+0.01%)
Feb 07, 2024 74.00 0 -1.50(-1.99%)
Feb 06, 2024 75.50 75.50 75.50 75.50 170 -0.50(-0.66%)
Feb 02, 2024 76.00 0 +0.05(+0.07%)
Feb 01, 2024 75.95 75.95 75.95 75.95 60 +0.95(+1.27%)
Jan 29, 2024 75.00 0 +0.70(+0.94%)
Jan 22, 2024 74.30 0 -1.70(-2.24%)
Jan 17, 2024 76.00 0 -0.01(-0.01%)
Jan 16, 2024 76.01 76.01 76.01 76.01 156 +0.00(+0.00%)
Jan 12, 2024 76.01 76.01 76.01 76.01 100 +0.04(+0.05%)
Jan 11, 2024 75.97 75.97 75.97 75.97 80 +0.22(+0.29%)
Jan 10, 2024 75.50 75.97 75.50 75.75 450 +1.00(+1.34%)
Jan 09, 2024 74.75 74.75 74.75 74.75 102 -0.25(-0.33%)
Jan 08, 2024 74.75 75.25 74.75 75.00 1,166 +0.55(+0.74%)
Jan 05, 2024 74.45 74.45 74.45 74.45 112 +0.55(+0.74%)
Jan 04, 2024 73.90 73.90 73.90 73.90 100 -0.66(-0.89%)
Jan 02, 2024 74.56 0 -0.27(-0.36%)
Dec 29, 2023 74.10 74.83 73.60 74.83 770 +0.33(+0.45%)
Dec 28, 2023 74.50 74.50 74.50 74.50 89 -0.40(-0.53%)
Dec 26, 2023 74.90 0 +0.00(+0.00%)
Dec 22, 2023 73.50 74.90 73.50 74.90 125 -0.04(-0.05%)
Dec 19, 2023 74.94 5 +1.94(+2.66%)
Dec 18, 2023 74.95 75.30 73.00 73.00 637 +0.55(+0.76%)
Dec 15, 2023 72.45 72.45 72.45 72.45 100 -1.55(-2.09%)
Dec 14, 2023 74.00 74.00 74.00 74.00 205 +2.00(+2.78%)
Dec 13, 2023 71.95 72.00 71.95 72.00 285 +0.24(+0.33%)
Dec 12, 2023 71.76 71.76 71.76 71.76 10 +0.21(+0.29%)
Dec 11, 2023 71.55 71.55 71.55 71.55 19 -2.25(-3.05%)
Dec 08, 2023 72.99 73.80 72.99 73.80 400 -0.20(-0.27%)
Dec 06, 2023 74.00 10 +1.90(+2.64%)
Dec 05, 2023 71.85 72.10 71.85 72.10 200 +1.10(+1.55%)
Dec 04, 2023 71.10 71.10 70.75 71.00 550 -2.25(-3.07%)
Dec 01, 2023 71.25 73.25 71.25 73.25 740 +2.75(+3.90%)
Nov 30, 2023 70.74 70.74 70.50 70.50 70 +0.10(+0.14%)
Nov 29, 2023 71.00 71.00 70.40 70.40 590 -0.60(-0.85%)
Nov 28, 2023 70.31 71.00 70.30 71.00 1,135 +0.68(+0.97%)
Nov 27, 2023 70.32 70.32 70.12 70.32 995 -0.68(-0.96%)
Nov 24, 2023 70.32 71.00 70.32 71.00 222 +0.68(+0.97%)
Nov 22, 2023 70.36 70.36 70.31 70.32 1,101 -0.03(-0.04%)
Nov 21, 2023 70.35 70.50 70.27 70.35 790 +0.00(+0.00%)
Nov 20, 2023 70.40 71.00 70.32 70.35 2,528 -0.14(-0.20%)
Nov 17, 2023 70.49 70.49 70.49 70.49 857 +0.09(+0.13%)
Nov 15, 2023 70.40 10 +0.00(+0.00%)
Nov 14, 2023 70.75 70.75 70.40 70.40 440 -0.60(-0.85%)
Nov 06, 2023 71.00 0 +1.00(+1.43%)
Oct 30, 2023 70.00 0 -0.25(-0.36%)
Oct 25, 2023 70.25 0 -1.75(-2.43%)
Oct 23, 2023 72.00 0 +2.00(+2.86%)
Oct 20, 2023 70.00 70.00 70.00 70.00 100 -0.50(-0.71%)
Oct 18, 2023 70.50 0 -1.50(-2.08%)
Oct 11, 2023 72.00 0 +0.00(+0.00%)
Oct 09, 2023 72.00 0 +1.00(+1.41%)
Oct 05, 2023 71.00 0 +0.50(+0.71%)
Oct 04, 2023 74.50 74.50 70.50 70.50 800 -4.00(-5.37%)
Oct 02, 2023 74.50 0 -1.10(-1.46%)
Sep 28, 2023 75.60 0 -0.40(-0.53%)
Sep 26, 2023 76.00 0 +0.50(+0.66%)
Sep 25, 2023 75.60 75.60 75.50 75.50 669 -0.10(-0.13%)
Sep 21, 2023 75.60 0 +0.00(+0.00%)
Sep 18, 2023 75.60 0 -0.40(-0.53%)
Sep 15, 2023 76.00 76.00 76.00 76.00 100 +0.00(+0.00%)
Sep 14, 2023 76.00 76.00 76.00 76.00 50 +0.00(+0.00%)
Sep 11, 2023 76.00 0 -1.74(-2.24%)
Sep 01, 2023 77.74 0 -0.21(-0.27%)
Aug 28, 2023 77.95 0 +0.95(+1.23%)
Aug 25, 2023 77.00 77.00 77.00 77.00 175 -0.05(-0.06%)
Aug 22, 2023 77.05 0 +3.02(+4.08%)
Aug 21, 2023 80.35 80.35 74.03 74.03 1,152 -6.32(-7.87%)
Aug 18, 2023 80.35 80.35 80.35 80.35 100 -0.01(-0.01%)
Aug 17, 2023 80.36 80.36 80.36 80.36 225 -0.64(-0.79%)
Aug 11, 2023 81.00 0 +0.65(+0.81%)
Aug 09, 2023 80.35 0 -0.00(-0.00%)
Aug 08, 2023 80.35 80.35 80.35 80.35 128 -0.01(-0.01%)
Aug 04, 2023 80.36 0 +0.00(+0.00%)
Aug 01, 2023 80.36 0 -1.14(-1.40%)
Jul 24, 2023 81.50 0 -2.39(-2.85%)
Jul 19, 2023 83.89 0 +2.64(+3.25%)
Jul 18, 2023 81.25 81.25 81.25 81.25 10 +0.00(+0.00%)
Jul 14, 2023 81.25 0 -0.25(-0.31%)
Jul 12, 2023 81.50 0 +0.00(+0.00%)
Jul 10, 2023 81.50 0 +0.00(+0.00%)
Jun 28, 2023 81.50 0 -2.40(-2.86%)
Jun 27, 2023 83.90 83.90 83.90 83.90 90 +2.40(+2.94%)
Jun 26, 2023 81.50 81.50 81.50 81.50 30 +0.00(+0.00%)
Jun 23, 2023 81.50 81.50 81.50 81.50 100 -0.01(-0.01%)
Jun 21, 2023 81.51 0 -2.99(-3.54%)
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.