Universal Display (NQ: OLED )

212.93 +1.49 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 31.17 31.84 30.46 30.61 616,292 -0.66(-2.10%)
Jul 30, 2012 32.00 32.63 30.09 31.27 853,483 -0.53(-1.67%)
Jul 27, 2012 32.05 32.64 31.47 31.80 555,103 -0.06(-0.18%)
Jul 26, 2012 30.73 32.04 30.38 31.85 528,893 +1.76(+5.86%)
Jul 25, 2012 31.01 31.78 29.98 30.09 424,294 -0.73(-2.38%)
Jul 24, 2012 31.61 31.90 29.90 30.82 655,031 -0.11(-0.34%)
Jul 23, 2012 31.26 31.29 29.58 30.93 1,054,623 -1.61(-4.95%)
Jul 20, 2012 35.64 35.81 32.28 32.54 1,220,496 -3.79(-10.43%)
Jul 19, 2012 35.17 36.67 34.84 36.33 745,842 +1.48(+4.26%)
Jul 18, 2012 34.23 35.57 33.88 34.84 1,003,512 +0.47(+1.37%)
Jul 17, 2012 34.39 34.69 33.74 34.37 571,738 +0.13(+0.37%)
Jul 16, 2012 33.39 34.32 33.01 34.24 306,190 +0.68(+2.04%)
Jul 13, 2012 33.10 33.93 32.94 33.56 315,866 +0.49(+1.49%)
Jul 12, 2012 32.60 33.24 31.81 33.07 451,217 +0.03(+0.09%)
Jul 11, 2012 32.82 33.69 32.51 33.04 439,798 +0.27(+0.84%)
Jul 10, 2012 34.15 34.51 32.37 32.77 419,966 -1.01(-2.98%)
Jul 09, 2012 33.30 34.01 32.67 33.77 548,516 +0.31(+0.92%)
Jul 06, 2012 33.93 34.23 33.07 33.46 584,042 -1.05(-3.04%)
Jul 05, 2012 34.97 35.06 34.24 34.51 422,017 -0.44(-1.27%)
Jul 03, 2012 33.99 34.98 33.86 34.96 246,946 +0.96(+2.84%)
Jul 02, 2012 34.64 34.64 33.55 33.99 501,543 -0.65(-1.86%)
Jun 29, 2012 34.65 35.41 34.13 34.64 810,897 +1.20(+3.60%)
Jun 28, 2012 33.62 34.27 32.60 33.43 657,867 -0.32(-0.94%)
Jun 27, 2012 30.95 34.01 30.79 33.75 1,285,714 +2.94(+9.54%)
Jun 26, 2012 29.85 31.19 29.58 30.81 857,262 +1.04(+3.50%)
Jun 25, 2012 30.74 30.84 29.40 29.77 494,467 -1.41(-4.51%)
Jun 22, 2012 31.33 32.35 30.91 31.18 1,585,371 +1.20(+3.99%)
Jun 21, 2012 30.36 31.28 29.80 29.98 1,658,566 +0.28(+0.94%)
Jun 20, 2012 29.60 29.95 28.78 29.70 378,872 -0.09(-0.29%)
Jun 19, 2012 28.54 30.59 28.34 29.79 1,100,290 +1.38(+4.85%)
Jun 18, 2012 27.58 29.29 27.46 28.41 694,339 +0.70(+2.54%)
Jun 15, 2012 27.72 28.49 27.30 27.71 909,988 +0.04(+0.14%)
Jun 14, 2012 27.55 27.97 27.03 27.67 703,175 -0.05(-0.17%)
Jun 13, 2012 28.52 28.73 27.55 27.72 811,062 -0.70(-2.48%)
Jun 12, 2012 28.37 28.52 27.66 28.42 641,479 +0.28(+0.99%)
Jun 11, 2012 29.91 30.10 28.03 28.14 632,728 -1.24(-4.23%)
Jun 08, 2012 29.12 29.72 28.34 29.39 753,674 +0.11(+0.36%)
Jun 07, 2012 30.23 30.84 29.01 29.28 1,011,889 -0.40(-1.33%)
Jun 06, 2012 28.37 30.24 28.37 29.68 1,094,891 +1.61(+5.73%)
Jun 05, 2012 26.06 28.13 26.05 28.07 1,137,615 +1.81(+6.90%)
Jun 04, 2012 26.56 27.05 25.64 26.25 1,129,062 -0.11(-0.40%)
Jun 01, 2012 26.18 26.91 25.15 26.36 995,336 -0.77(-2.84%)
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%)
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.