UNISOURCE ENERGY Historical Stock Price

Below is the stock price history for Unisource Energy UNS. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Unisource Energy stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Unisource Energy Historical Stock Price

Date	Open	High	Low	Close	Volume
2013-05-24	49.01	49.10	48.29	48.44	11,288
2013-05-23	49.32	49.39	48.34	49.01	23,492
2013-05-22	50.87	51.52	49.50	49.71	33,552
2013-05-21	50.36	50.95	50.36	50.73	26,518
2013-05-20	50.42	50.54	50.14	50.26	14,393
2013-05-17	50.26	50.49	49.94	50.44	10,189
2013-05-16	50.34	50.395	50.01	50.10	16,007
2013-05-15	49.87	50.91	49.78	50.50	31,163
2013-05-14	49.19	49.98	49.19	49.96	29,522
2013-05-13	48.84	49.115	48.72	49.11	20,767
2013-05-10	48.69	49.065	48.69	49.06	15,133
2013-05-09	49.83	49.91	48.63	48.69	18,518
2013-05-08	50.13	50.15	49.65	49.87	16,391
2013-05-07	49.94	50.18	49.81	50.07	28,764
2013-05-06	50.51	50.53	49.73	49.845	15,150
2013-05-03	50.86	51.07	50.62	50.72	16,182
2013-05-02	50.49	50.69	50.21	50.38	18,884
2013-05-01	50.75	51.14	50.27	50.27	37,461
2013-04-30	50.93	51.31	50.73	50.94	16,041
2013-04-29	50.88	51.10	50.33	50.705	11,865
2013-04-25	50.42	50.56	50.17	50.22	14,351
2013-04-24	49.505	50.29	49.505	50.16	13,458
2013-04-23	49.86	50.17	49.46	49.84	21,517
2013-04-22	49.05	49.98	48.65	49.61	33,915
2013-04-19	48.20	49.06	48.14	49.06	15,995
2013-04-18	47.78	48.13	47.57	48.13	23,605
2013-04-17	47.91	47.94	47.11	47.60	31,183
2013-04-16	48.31	48.33	47.84	48.14	30,247
2013-04-15	48.57	48.83	47.81	48.01	23,889
2013-04-12	49.01	49.15	48.84	48.955	14,645

» More Unisource Energy Stock Price History