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

Union Electric Co. (OP: UEPEM )

64.25 UNCHANGED
Last Price Updated: 3:52 PM EDT, Jun 12, 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 0 +0.00(+0.00%)
May 30, 2024 64.00 64.00 64.00 64.00 93 -0.04(-0.06%)
May 29, 2024 64.04 64.04 64.04 64.04 350 -0.66(-1.02%)
May 28, 2024 64.70 64.70 64.70 64.70 16 -0.30(-0.47%)
May 23, 2024 65.00 0 +0.00(+0.00%)
May 20, 2024 65.00 0 -2.75(-4.06%)
May 17, 2024 64.01 68.00 64.01 67.75 300 +3.74(+5.84%)
May 16, 2024 64.01 64.01 64.01 64.01 176 -0.99(-1.52%)
May 15, 2024 64.75 65.00 64.50 65.00 967 +0.25(+0.39%)
May 14, 2024 64.75 64.75 64.75 64.75 201 -0.12(-0.19%)
May 13, 2024 65.25 65.25 64.87 64.87 152 +0.87(+1.37%)
May 08, 2024 64.00 0 -3.95(-5.81%)
May 01, 2024 67.95 0 +1.96(+2.97%)
Apr 29, 2024 65.99 0 +1.24(+1.92%)
Apr 26, 2024 64.75 64.75 64.75 64.75 100 +0.00(+0.00%)
Apr 25, 2024 64.75 64.75 64.75 64.75 100 -0.25(-0.38%)
Apr 22, 2024 65.00 0 -0.20(-0.31%)
Apr 19, 2024 65.20 65.20 65.20 65.20 300 -0.05(-0.08%)
Apr 17, 2024 65.25 1 -0.75(-1.14%)
Apr 12, 2024 66.00 3 -0.04(-0.06%)
Apr 10, 2024 66.04 6 +0.04(+0.06%)
Apr 08, 2024 66.00 0 +0.00(+0.00%)
Apr 01, 2024 66.00 0 -0.70(-1.05%)
Mar 27, 2024 66.70 0 +0.13(+0.20%)
Mar 22, 2024 66.57 0 -0.01(-0.02%)
Mar 19, 2024 66.58 0 +0.83(+1.26%)
Mar 18, 2024 65.75 65.75 65.75 65.75 215 -0.25(-0.38%)
Mar 14, 2024 66.00 0 -1.50(-2.22%)
Mar 13, 2024 68.00 68.00 67.50 67.50 346 +1.50(+2.27%)
Mar 06, 2024 66.00 0 +0.00(+0.00%)
Mar 05, 2024 66.00 66.00 66.00 66.00 50 -1.00(-1.49%)
Feb 29, 2024 67.00 0 +1.00(+1.52%)
Feb 27, 2024 66.00 0 +0.00(+0.00%)
Feb 26, 2024 65.50 66.00 65.50 66.00 725 +0.50(+0.76%)
Feb 23, 2024 65.50 65.50 65.50 65.50 600 +0.75(+1.16%)
Feb 22, 2024 64.55 65.00 64.46 64.75 886 +0.48(+0.75%)
Feb 21, 2024 64.75 65.00 64.15 64.27 501 -0.98(-1.50%)
Feb 13, 2024 65.25 0 +0.74(+1.15%)
Feb 08, 2024 64.51 0 +0.29(+0.45%)
Feb 07, 2024 65.30 65.30 64.22 64.22 1,048 -1.08(-1.65%)
Feb 05, 2024 65.30 0 +1.23(+1.92%)
Feb 02, 2024 65.30 65.30 64.07 64.07 306 -1.23(-1.88%)
Feb 01, 2024 65.30 65.30 65.30 65.30 100 +0.00(+0.00%)
Jan 31, 2024 65.41 65.41 63.30 65.30 725 -0.10(-0.15%)
Jan 29, 2024 65.40 0 +0.00(+0.01%)
Jan 26, 2024 65.24 65.40 65.24 65.40 400 +0.60(+0.92%)
Jan 23, 2024 64.80 1 -0.15(-0.23%)
Jan 18, 2024 64.95 5 -2.03(-3.03%)
Jan 17, 2024 66.94 66.98 66.60 66.98 40 +1.62(+2.48%)
Jan 16, 2024 65.20 65.36 65.20 65.36 400 +0.92(+1.42%)
Jan 10, 2024 64.44 0 -1.81(-2.73%)
Jan 09, 2024 66.25 66.25 66.25 66.25 100 +0.30(+0.45%)
Jan 05, 2024 65.95 0 +1.55(+2.41%)
Jan 04, 2024 64.40 64.40 64.40 64.40 22 +0.82(+1.29%)
Dec 29, 2023 63.58 0 -1.42(-2.18%)
Dec 27, 2023 65.00 0 +1.60(+2.52%)
Dec 22, 2023 63.40 0 -0.72(-1.12%)
Dec 20, 2023 64.12 0 +0.79(+1.24%)
Dec 15, 2023 63.33 0 -0.55(-0.86%)
Dec 14, 2023 63.11 66.00 63.11 63.88 450 -1.12(-1.72%)
Dec 13, 2023 64.00 65.00 64.00 65.00 115 +2.01(+3.19%)
Dec 01, 2023 62.99 0 +1.99(+3.26%)
Nov 30, 2023 61.00 61.48 61.00 61.00 335 +0.00(+0.00%)
Nov 29, 2023 63.00 63.00 61.00 61.00 455 -2.00(-3.17%)
Nov 28, 2023 63.00 63.00 63.00 63.00 80 +0.00(+0.00%)
Nov 22, 2023 63.00 0 -0.15(-0.24%)
Nov 20, 2023 63.15 0 +0.15(+0.24%)
Nov 17, 2023 63.00 63.00 63.00 63.00 100 +0.00(+0.00%)
Nov 16, 2023 63.00 63.00 63.00 63.00 1,790 +0.00(+0.00%)
Nov 15, 2023 63.00 63.00 63.00 63.00 22 +1.00(+1.61%)
Nov 14, 2023 62.00 62.00 62.00 62.00 66 +0.50(+0.81%)
Nov 02, 2023 61.50 2 +1.05(+1.74%)
Nov 01, 2023 60.45 60.50 60.45 60.45 264 -0.95(-1.55%)
Oct 26, 2023 61.40 0 +0.00(+0.00%)
Oct 25, 2023 61.00 61.40 61.00 61.40 528 -0.10(-0.16%)
Oct 24, 2023 61.50 61.50 61.50 61.50 25 +1.50(+2.50%)
Oct 19, 2023 60.00 0 -2.00(-3.23%)
Oct 18, 2023 62.50 62.50 61.00 62.00 250 +1.00(+1.64%)
Oct 17, 2023 62.49 62.49 61.00 61.00 55 -2.00(-3.17%)
Oct 13, 2023 63.00 0 +0.00(+0.00%)
Oct 12, 2023 64.00 64.00 63.00 63.00 340 -1.00(-1.56%)
Oct 06, 2023 64.00 0 +1.00(+1.59%)
Oct 05, 2023 63.00 63.00 63.00 63.00 225 +0.00(+0.00%)
Oct 04, 2023 63.00 63.00 63.00 63.00 100 +0.00(+0.00%)
Oct 03, 2023 64.00 64.00 63.00 63.00 475 +2.00(+3.28%)
Oct 02, 2023 69.00 69.00 61.00 61.00 1,205 -3.02(-4.72%)
Sep 29, 2023 70.00 70.00 64.02 64.02 150 -5.98(-8.54%)
Sep 25, 2023 70.00 0 -1.00(-1.41%)
Sep 22, 2023 71.00 71.00 71.00 71.00 100 +1.00(+1.43%)
Sep 20, 2023 70.00 0 +0.00(+0.00%)
Sep 19, 2023 70.00 70.00 70.00 70.00 22 +3.50(+5.26%)
Sep 18, 2023 66.50 66.50 66.50 66.50 168 -3.50(-5.00%)
Sep 14, 2023 70.00 0 +0.00(+0.00%)
Sep 12, 2023 70.00 0 +0.00(+0.00%)
Sep 08, 2023 70.00 5 +0.00(+0.00%)
Sep 07, 2023 70.00 70.00 70.00 70.00 16 -1.00(-1.41%)
Sep 06, 2023 71.75 71.75 71.00 71.00 340 -0.75(-1.05%)
Aug 18, 2023 71.75 0 -2.25(-3.04%)
Aug 11, 2023 74.00 0 +2.00(+2.78%)
Aug 08, 2023 72.00 0 +0.00(+0.00%)
Aug 04, 2023 72.00 0 +0.00(+0.00%)
Aug 02, 2023 72.00 0 +0.00(+0.00%)
Jul 31, 2023 72.00 2 +0.00(+0.00%)
Jul 28, 2023 72.00 72.00 72.00 72.00 100 +0.00(+0.00%)
Jul 26, 2023 72.00 0 +0.00(+0.00%)
Jul 20, 2023 72.00 0 -0.24(-0.33%)
Jul 18, 2023 72.24 0 +0.00(+0.00%)
Jul 13, 2023 72.24 0 +0.00(+0.00%)
Jul 12, 2023 72.24 72.24 72.24 72.24 10 -0.31(-0.43%)
Jul 10, 2023 72.55 0 +0.00(+0.00%)
Jun 30, 2023 72.55 0 +0.00(+0.00%)
Jun 27, 2023 72.55 0 -0.06(-0.08%)
Jun 21, 2023 72.61 0 +0.00(+0.00%)
Jun 20, 2023 72.61 72.61 72.61 72.61 34 -1.09(-1.48%)
Jun 09, 2023 73.70 0 -1.30(-1.74%)
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.