Universal Display (NQ: OLED )

211.45 +7.06 (+3.45%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 28.10 28.21 26.16 27.13 1,816,844 -1.05(-3.73%)
May 30, 2012 29.05 29.44 28.00 28.18 1,210,935 -1.21(-4.13%)
May 29, 2012 29.24 29.57 28.43 29.40 649,056 +0.61(+2.11%)
May 25, 2012 28.62 28.89 27.95 28.79 446,787 +0.07(+0.23%)
May 24, 2012 29.09 29.14 27.99 28.72 886,045 +0.06(+0.20%)
May 23, 2012 27.60 28.72 26.97 28.66 963,289 +0.53(+1.88%)
May 22, 2012 27.58 28.56 27.33 28.13 1,532,064 +0.52(+1.88%)
May 21, 2012 26.95 27.64 24.53 27.61 2,340,398 +0.66(+2.43%)
May 18, 2012 28.91 29.00 26.75 26.96 2,225,695 -0.82(-2.95%)
May 17, 2012 29.88 30.48 27.33 27.78 4,011,373 -3.28(-10.55%)
May 16, 2012 32.87 33.05 30.22 31.05 2,182,251 -1.50(-4.62%)
May 15, 2012 33.38 33.60 32.25 32.56 1,210,272 -0.72(-2.17%)
May 14, 2012 33.93 34.00 33.02 33.28 1,145,630 -0.94(-2.76%)
May 11, 2012 34.15 35.05 34.15 34.23 1,272,111 +0.39(+1.14%)
May 10, 2012 33.02 35.15 32.84 33.84 4,834,411 -3.90(-10.34%)
May 09, 2012 37.10 39.29 36.69 37.74 2,391,424 +0.32(+0.85%)
May 08, 2012 38.53 38.66 35.30 37.43 2,223,907 -1.43(-3.67%)
May 07, 2012 39.02 39.39 37.68 38.85 624,892 -0.19(-0.49%)
May 04, 2012 38.86 40.32 38.60 39.04 1,113,526 -0.13(-0.34%)
May 03, 2012 41.74 41.74 38.66 39.18 1,855,473 -2.96(-7.02%)
May 02, 2012 41.93 42.28 40.48 42.14 1,069,795 -0.29(-0.68%)
May 01, 2012 43.37 43.37 42.36 42.43 918,627 -0.93(-2.13%)
Apr 30, 2012 43.24 44.05 42.62 43.35 1,042,485 -0.17(-0.40%)
Apr 27, 2012 40.00 43.89 40.00 43.53 1,863,626 +3.54(+8.85%)
Apr 26, 2012 38.80 40.47 38.63 39.99 719,958 +0.93(+2.39%)
Apr 25, 2012 37.34 39.23 37.06 39.05 797,552 +2.51(+6.86%)
Apr 24, 2012 36.71 37.15 36.11 36.55 593,342 -0.31(-0.84%)
Apr 23, 2012 37.48 37.82 36.14 36.86 757,906 -1.35(-3.53%)
Apr 20, 2012 38.11 39.34 37.67 38.21 1,081,870 +0.73(+1.95%)
Apr 19, 2012 36.82 38.72 36.76 37.47 1,180,484 +0.76(+2.07%)
Apr 18, 2012 36.57 37.01 36.17 36.71 518,138 -0.06(-0.16%)
Apr 17, 2012 35.25 37.43 35.20 36.77 1,643,062 +2.47(+7.19%)
Apr 16, 2012 34.94 35.45 33.49 34.30 484,768 -0.50(-1.43%)
Apr 13, 2012 34.52 34.92 34.27 34.80 377,454 +0.07(+0.21%)
Apr 12, 2012 33.74 35.16 33.74 34.73 525,652 +1.15(+3.42%)
Apr 11, 2012 33.29 33.98 32.89 33.58 523,777 +0.78(+2.38%)
Apr 10, 2012 33.73 34.59 32.57 32.80 633,417 -0.99(-2.94%)
Apr 09, 2012 34.07 34.30 33.61 33.79 495,836 -0.77(-2.23%)
Apr 05, 2012 34.20 35.37 33.93 34.56 1,054,818 +0.76(+2.25%)
Apr 04, 2012 34.11 34.73 32.82 33.80 784,804 -0.74(-2.15%)
Apr 03, 2012 35.36 35.71 34.46 34.54 513,265 -0.79(-2.24%)
Apr 02, 2012 35.18 35.83 34.71 35.33 655,301 +0.13(+0.36%)
Mar 30, 2012 34.86 35.51 34.37 35.21 743,466 +0.61(+1.75%)
Mar 29, 2012 34.01 34.78 33.57 34.60 490,778 +0.31(+0.90%)
Mar 28, 2012 35.46 35.97 34.02 34.29 1,032,230 -0.99(-2.81%)
Mar 27, 2012 36.14 36.39 35.28 35.29 466,436 -0.81(-2.24%)
Mar 26, 2012 35.97 36.80 35.71 36.10 728,437 +0.80(+2.27%)
Mar 23, 2012 35.95 35.95 34.85 35.30 1,176,072 -0.57(-1.59%)
Mar 22, 2012 35.79 36.38 35.59 35.86 890,683 -0.44(-1.22%)
Mar 21, 2012 36.83 36.99 35.91 36.31 1,266,864 -0.29(-0.79%)
Mar 20, 2012 38.55 38.55 35.85 36.60 2,021,001 -2.15(-5.55%)
Mar 19, 2012 39.11 39.37 38.47 38.75 674,004 -0.33(-0.84%)
Mar 16, 2012 40.14 40.26 39.06 39.07 867,995 -1.30(-3.22%)
Mar 15, 2012 39.77 40.67 39.53 40.37 625,112 +0.41(+1.04%)
Mar 14, 2012 40.15 40.15 39.23 39.96 716,671 -0.11(-0.26%)
Mar 13, 2012 38.55 40.62 38.55 40.07 1,040,301 +1.94(+5.08%)
Mar 12, 2012 38.66 38.66 37.46 38.13 542,396 -0.33(-0.85%)
Mar 09, 2012 38.78 38.78 37.98 38.46 893,004 -0.14(-0.37%)
Mar 08, 2012 36.90 39.47 36.65 38.60 1,526,988 +2.17(+5.95%)
Mar 07, 2012 35.75 36.84 35.56 36.43 1,082,214 +1.00(+2.83%)
Mar 06, 2012 35.94 36.56 34.71 35.43 1,018,140 -1.18(-3.21%)
Mar 05, 2012 39.12 39.15 36.38 36.61 1,484,764 -2.65(-6.75%)
Mar 02, 2012 38.92 40.40 38.64 39.26 1,031,340 +0.30(+0.77%)
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.