UNS Energy Corp (UNS) Historical Stock Data
Historical Data
In the past 30 trading days, UNS is up 0.00% a day on average. There have been 16 days where UNS Energy Corp closed green and 14 days where UNS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2014-08-15 | 60.63 | 60.59 | ↓$0.04 (-0.07%) | 60.59 | 60.74 | 4.62M |
| 2014-08-14 | 60.61 | 60.60 | ↓$0.01 (-0.02%) | 60.59 | 60.62 | 447.41K |
| 2014-08-13 | 60.56 | 60.60 | ↑$0.04 (0.07%) | 60.56 | 60.63 | 387.43K |
| 2014-08-12 | 60.55 | 60.60 | ↑$0.05 (0.08%) | 60.50 | 61.93 | 453.92K |
| 2014-08-11 | 60.63 | 60.55 | ↓$0.08 (-0.13%) | 60.54 | 60.64 | 105.52K |
| 2014-08-08 | 60.52 | 60.63 | ↑$0.11 (0.18%) | 60.52 | 60.67 | 159.98K |
| 2014-08-07 | 60.50 | 60.53 | ↑$0.03 (0.05%) | 60.49 | 60.56 | 250.94K |
| 2014-08-06 | 60.48 | 60.50 | ↑$0.02 (0.03%) | 60.47 | 60.55 | 186.17K |
| 2014-08-05 | 60.48 | 60.54 | ↑$0.06 (0.10%) | 60.47 | 60.55 | 264.64K |
| 2014-08-04 | 60.47 | 60.49 | ↑$0.02 (0.03%) | 60.46 | 60.51 | 525.73K |
| 2014-08-01 | 60.45 | 60.46 | ↑$0.01 (0.02%) | 60.42 | 60.49 | 362.99K |
| 2014-07-31 | 60.43 | 60.42 | ↓$0.01 (-0.02%) | 60.38 | 60.50 | 258.80K |
| 2014-07-30 | 60.45 | 60.43 | ↓$0.02 (-0.03%) | 60.43 | 60.49 | 288.50K |
| 2014-07-29 | 60.45 | 60.44 | ↓$0.01 (-0.02%) | 60.40 | 60.45 | 179K |
| 2014-07-28 | 60.41 | 60.39 | ↓$0.02 (-0.03%) | 60.38 | 60.46 | 342.16K |
| 2014-07-25 | 60.41 | 60.41 | ↑$0.00 (0.00%) | 60.40 | 60.43 | 452.83K |
| 2014-07-24 | 60.42 | 60.42 | ↑$0.00 (0.00%) | 60.41 | 60.45 | 137.98K |
| 2014-07-23 | 60.43 | 60.42 | ↓$0.01 (-0.02%) | 60.41 | 60.47 | 134.44K |
| 2014-07-22 | 60.46 | 60.41 | ↓$0.05 (-0.08%) | 60.41 | 60.48 | 72.40K |
| 2014-07-21 | 60.46 | 60.41 | ↓$0.05 (-0.08%) | 60.41 | 60.47 | 105.46K |
| 2014-07-18 | 60.41 | 60.49 | ↑$0.08 (0.13%) | 60.41 | 60.51 | 277.52K |
| 2014-07-17 | 60.40 | 60.41 | ↑$0.01 (0.02%) | 60.40 | 60.45 | 191.62K |
| 2014-07-16 | 60.45 | 60.41 | ↓$0.04 (-0.07%) | 60.41 | 60.46 | 249.18K |
| 2014-07-15 | 60.41 | 60.41 | ↑$0.00 (0.00%) | 60.41 | 60.47 | 204.40K |
| 2014-07-14 | 60.44 | 60.41 | ↓$0.03 (-0.05%) | 60.41 | 60.47 | 154.71K |
| 2014-07-11 | 60.40 | 60.40 | ↑$0.00 (0.00%) | 60.40 | 60.45 | 152.20K |
| 2014-07-10 | 60.37 | 60.39 | ↑$0.02 (0.03%) | 60.37 | 60.43 | 145.33K |
| 2014-07-09 | 60.42 | 60.40 | ↓$0.02 (-0.03%) | 60.36 | 60.44 | 172.46K |
| 2014-07-08 | 60.37 | 60.40 | ↑$0.03 (0.05%) | 60.37 | 60.45 | 168.24K |
| 2014-07-07 | 60.37 | 60.36 | ↓$0.01 (-0.02%) | 60.36 | 60.40 | 123.65K |
Create an account or log in to view more rows.
$UNS go green today and we gap up tomrrow
$UNS Tendie tickets on discount today!!!
$UNS watch this fly!!!!
$UNS Silly Bears tricks are for kids
$UNS Green by EOD guarentee
$UNS prepare your cash to buy dip
$UNS it begins tomorrow
$UNS is anyone really buying this shit
$UNS oh my!
$UNS the end is near