OTC Markets OTCPK - Delayed Quote USD

Union Electric Company (UEPEM)

63.85

-1.15

(-1.77%)

At close: 3:13:46 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 16, 2025	63.86	63.86	63.85	63.85	63.85	300
Apr 15, 2025	65.18	65.18	65.18	65.18	65.18	-
Apr 14, 2025	65.18	65.18	65.18	65.18	65.18	-
Apr 11, 2025	66.90	70.00	65.18	65.18	65.18	400
Apr 10, 2025	63.80	63.80	63.80	63.80	63.80	-
Apr 9, 2025	63.80	63.80	63.80	63.80	63.80	-
Apr 8, 2025	64.75	65.00	63.80	63.80	63.80	800
Apr 7, 2025	67.15	67.15	67.15	67.15	67.15	-
Apr 4, 2025	67.10	67.15	67.10	67.15	67.15	100
Apr 3, 2025	66.90	67.10	66.90	67.10	67.10	200
Apr 2, 2025	64.00	64.00	64.00	64.00	64.00	-
Apr 1, 2025	64.00	64.00	64.00	64.00	64.00	-
Mar 31, 2025	64.00	64.00	64.00	64.00	64.00	-
Mar 28, 2025	63.67	64.00	63.67	64.00	64.00	400
Mar 27, 2025	66.31	66.31	66.02	66.02	66.02	400
Mar 26, 2025	66.02	66.12	66.02	66.12	66.12	300
Mar 25, 2025	66.00	66.00	66.00	66.00	66.00	100
Mar 24, 2025	66.00	66.00	66.00	66.00	66.00	100
Mar 21, 2025	66.00	66.00	66.00	66.00	66.00	100
Mar 20, 2025	66.00	66.00	66.00	66.00	66.00	-
Mar 19, 2025	66.00	66.00	66.00	66.00	66.00	100
Mar 18, 2025	66.00	66.00	66.00	66.00	66.00	100
Mar 17, 2025	65.10	65.10	65.10	65.10	65.10	100
Mar 14, 2025	65.05	65.05	65.05	65.05	65.05	-
Mar 13, 2025	65.05	65.05	65.05	65.05	65.05	-
Mar 12, 2025	65.05	65.05	65.05	65.05	65.05	-
Mar 11, 2025	65.05	65.05	65.05	65.05	65.05	-
Mar 10, 2025	65.05	65.05	65.05	65.05	65.05	-
Mar 7, 2025	65.05	65.05	65.05	65.05	65.05	-
Mar 6, 2025	65.05	65.05	65.05	65.05	65.05	-
Mar 5, 2025	65.05	65.05	65.05	65.05	65.05	100
Mar 4, 2025	65.01	65.26	65.01	65.26	65.26	100
Mar 3, 2025	65.00	65.00	65.00	65.00	65.00	-
Feb 28, 2025	65.00	65.00	65.00	65.00	65.00	100
Feb 27, 2025	65.50	65.50	65.50	65.50	65.50	-
Feb 26, 2025	64.75	65.50	64.75	65.50	65.50	600
Feb 25, 2025	65.50	65.50	65.00	65.00	65.00	400
Feb 24, 2025	63.57	65.60	63.57	65.00	65.00	500
Feb 21, 2025	66.50	66.50	66.50	66.50	66.50	100
Feb 20, 2025	64.85	67.70	64.85	67.63	67.63	500
Feb 19, 2025	64.82	64.82	64.82	64.82	64.82	-
Feb 18, 2025	64.82	64.82	64.82	64.82	64.82	-
Feb 14, 2025	64.82	64.82	64.82	64.82	64.82	100
Feb 13, 2025	65.50	65.50	65.50	65.50	65.50	-
Feb 12, 2025	65.50	65.50	65.50	65.50	65.50	-
Feb 11, 2025	65.50	65.50	65.50	65.50	65.50	-
Feb 10, 2025	65.50	65.50	65.50	65.50	65.50	-
Feb 7, 2025	64.80	65.50	64.80	65.50	65.50	500
Feb 6, 2025	65.30	65.30	65.30	65.30	65.30	200
Feb 5, 2025	64.77	64.77	64.77	64.77	64.77	-
Feb 4, 2025	64.77	64.77	64.77	64.77	64.77	100
Feb 3, 2025	64.77	64.77	64.77	64.77	64.77	100
Jan 31, 2025	64.77	64.77	64.77	64.77	64.77	-
Jan 30, 2025	65.50	65.50	64.77	64.77	64.77	1,500
Jan 29, 2025	64.76	64.76	64.76	64.76	64.76	-
Jan 28, 2025	64.76	64.76	64.76	64.76	64.76	100
Jan 27, 2025	64.75	64.75	64.75	64.75	64.75	100
Jan 24, 2025	64.50	64.50	64.50	64.50	64.50	100
Jan 23, 2025	65.50	65.50	65.50	65.50	65.50	100
Jan 22, 2025	65.85	65.85	65.65	65.74	65.74	400
Jan 21, 2025	66.00	68.50	66.00	68.50	68.50	200
Jan 17, 2025	1.00 Dividend
Jan 17, 2025	66.00	66.00	66.00	66.00	66.00	-
Jan 16, 2025	66.00	66.00	60.00	66.00	65.00	5,400
Jan 15, 2025	69.75	71.08	64.53	64.53	63.55	4,300
Jan 14, 2025	64.55	64.55	64.55	64.55	63.57	-
Jan 13, 2025	64.55	64.55	64.55	64.55	63.57	-
Jan 10, 2025	64.55	64.55	64.55	64.55	63.57	-
Jan 8, 2025	64.55	64.55	64.55	64.55	63.57	-
Jan 7, 2025	64.55	64.55	64.55	64.55	63.57	100
Jan 6, 2025	65.75	65.75	65.75	65.75	64.75	-
Jan 3, 2025	65.75	65.75	65.75	65.75	64.75	-
Jan 2, 2025	65.75	65.75	65.75	65.75	64.75	100
Dec 31, 2024	64.51	64.51	64.51	64.51	63.53	-
Dec 30, 2024	64.51	64.55	64.51	64.51	63.53	300
Dec 27, 2024	65.25	65.25	64.51	64.51	63.53	400
Dec 26, 2024	64.50	64.50	64.50	64.50	63.52	-
Dec 24, 2024	64.50	64.50	64.50	64.50	63.52	-
Dec 23, 2024	64.50	64.50	64.50	64.50	63.52	-
Dec 20, 2024	65.50	65.50	64.50	64.50	63.52	400
Dec 19, 2024	65.50	66.11	65.50	65.50	64.51	400
Dec 18, 2024	66.35	66.35	65.50	65.50	64.51	400
Dec 17, 2024	66.05	66.05	65.50	65.50	64.51	200
Dec 16, 2024	66.50	66.50	66.50	66.50	65.49	-
Dec 13, 2024	66.50	66.50	66.50	66.50	65.49	100
Dec 12, 2024	66.00	66.70	65.50	66.70	65.69	600
Dec 11, 2024	67.00	67.00	67.00	67.00	65.98	-
Dec 10, 2024	65.50	67.00	65.49	67.00	65.98	500
Dec 9, 2024	65.50	65.50	65.50	65.50	64.51	-
Dec 6, 2024	68.00	87.95	65.50	65.50	64.51	800
Dec 5, 2024	65.50	65.50	65.50	65.50	64.51	-
Dec 4, 2024	65.50	65.50	65.50	65.50	64.51	-
Dec 3, 2024	65.65	65.65	65.50	65.50	64.51	200
Dec 2, 2024	65.50	65.50	65.50	65.50	64.51	-
Nov 29, 2024	65.25	65.50	65.25	65.50	64.51	600
Nov 27, 2024	65.22	65.22	65.22	65.22	64.23	100
Nov 26, 2024	65.49	65.50	65.25	65.50	64.51	400
Nov 25, 2024	65.50	65.50	65.50	65.50	64.51	100
Nov 22, 2024	66.00	66.00	64.00	65.00	64.02	900
Nov 21, 2024	65.80	65.80	65.80	65.80	64.80	100
Nov 20, 2024	65.90	65.90	65.65	65.65	64.66	400
Nov 19, 2024	66.45	66.45	66.00	66.00	65.00	500
Nov 18, 2024	66.66	66.66	66.66	66.66	65.65	-
Nov 15, 2024	66.66	66.66	66.66	66.66	65.65	100
Nov 14, 2024	66.01	66.01	66.01	66.01	65.01	300
Nov 13, 2024	67.00	67.00	67.00	67.00	65.98	-
Nov 12, 2024	67.00	67.00	67.00	67.00	65.98	-
Nov 11, 2024	67.00	67.00	67.00	67.00	65.98	100
Nov 8, 2024	66.95	66.95	66.95	66.95	65.94	-
Nov 7, 2024	66.50	66.95	66.50	66.95	65.94	100
Nov 6, 2024	67.00	67.00	66.75	66.75	65.74	200
Nov 5, 2024	67.34	67.34	67.00	67.00	65.98	400
Nov 4, 2024	67.00	70.88	67.00	70.88	69.81	800
Nov 1, 2024	67.00	67.25	67.00	67.10	66.08	500
Oct 31, 2024	67.60	67.60	66.00	66.00	65.00	600
Oct 30, 2024	67.50	67.50	67.50	67.50	66.48	400
Oct 29, 2024	67.26	67.26	67.26	67.26	66.24	100
Oct 28, 2024	67.25	67.25	67.25	67.25	66.23	100
Oct 25, 2024	67.27	67.27	67.27	67.27	66.25	100
Oct 24, 2024	67.33	67.33	67.25	67.25	66.23	400
Oct 23, 2024	67.65	67.65	67.35	67.35	66.33	300
Oct 22, 2024	68.00	68.00	67.70	67.70	66.67	700
Oct 21, 2024	68.25	68.50	68.25	68.50	67.46	200
Oct 18, 2024	1.00 Dividend
Oct 18, 2024	69.57	69.57	69.57	69.57	68.52	-
Oct 17, 2024	69.00	69.57	69.00	69.57	67.53	400
Oct 16, 2024	69.00	69.00	68.25	68.90	66.88	3,600
Oct 15, 2024	69.95	69.95	68.80	68.80	66.78	100
Oct 14, 2024	69.46	69.46	69.46	69.46	67.42	-
Oct 11, 2024	69.25	69.46	69.25	69.46	67.42	100
Oct 10, 2024	69.49	69.49	69.49	69.49	67.45	-
Oct 9, 2024	69.49	69.49	69.49	69.49	67.45	-
Oct 8, 2024	69.37	69.49	69.37	69.49	67.45	100
Oct 7, 2024	68.75	68.75	68.75	68.75	66.74	100
Oct 4, 2024	68.50	68.50	68.50	68.50	66.49	100
Oct 3, 2024	68.40	68.40	68.40	68.40	66.40	-
Oct 2, 2024	68.45	68.75	68.40	68.40	66.40	300
Oct 1, 2024	68.50	68.50	68.36	68.50	66.49	400
Sep 30, 2024	69.00	69.00	69.00	69.00	66.98	-
Sep 27, 2024	69.00	69.00	69.00	69.00	66.98	-
Sep 26, 2024	69.00	69.00	69.00	69.00	66.98	-
Sep 25, 2024	69.55	69.63	69.00	69.00	66.98	700
Sep 24, 2024	69.50	69.55	69.50	69.55	67.51	200
Sep 23, 2024	69.00	69.00	69.00	69.00	66.98	100
Sep 20, 2024	68.75	69.00	68.41	69.00	66.98	700
Sep 19, 2024	69.08	69.08	69.08	69.08	67.06	-
Sep 18, 2024	69.08	69.08	69.08	69.08	67.06	-
Sep 17, 2024	69.08	69.08	69.08	69.08	67.06	-
Sep 16, 2024	69.08	69.08	69.08	69.08	67.06	100
Sep 13, 2024	67.10	67.10	67.10	67.10	65.13	100
Sep 12, 2024	66.00	67.08	65.75	67.08	65.11	200
Sep 11, 2024	67.00	67.00	67.00	67.00	65.04	-
Sep 10, 2024	66.00	67.00	66.00	67.00	65.04	400
Sep 9, 2024	65.75	65.75	65.75	65.75	63.82	100
Sep 6, 2024	68.00	68.00	68.00	68.00	66.01	-
Sep 5, 2024	68.00	68.00	68.00	68.00	66.01	-
Sep 4, 2024	68.00	68.00	68.00	68.00	66.01	-
Sep 3, 2024	68.00	68.00	68.00	68.00	66.01	-
Aug 30, 2024	68.00	68.00	68.00	68.00	66.01	-
Aug 29, 2024	68.00	68.00	68.00	68.00	66.01	4,100
Aug 28, 2024	67.73	67.73	67.73	67.73	65.74	-
Aug 27, 2024	65.75	68.00	65.70	67.73	65.74	1,200
Aug 26, 2024	66.50	67.75	65.22	65.22	63.31	500
Aug 23, 2024	66.35	66.35	66.35	66.35	64.41	100
Aug 22, 2024	65.83	65.83	65.83	65.83	63.90	100
Aug 21, 2024	66.00	66.00	66.00	66.00	64.07	100
Aug 20, 2024	66.00	66.50	66.00	66.50	64.55	300
Aug 19, 2024	65.45	66.00	65.30	66.00	64.07	500
Aug 16, 2024	65.25	65.25	65.25	65.25	63.34	300
Aug 15, 2024	65.25	65.25	65.25	65.25	63.34	-
Aug 14, 2024	65.25	65.25	65.25	65.25	63.34	-
Aug 13, 2024	65.25	65.25	65.25	65.25	63.34	100
Aug 12, 2024	64.55	64.55	64.55	64.55	62.66	200
Aug 9, 2024	64.72	64.72	64.72	64.72	62.82	100
Aug 8, 2024	65.00	65.00	65.00	65.00	63.09	-
Aug 7, 2024	65.00	65.00	65.00	65.00	63.09	-
Aug 6, 2024	65.00	65.00	65.00	65.00	63.09	-
Aug 5, 2024	65.00	65.00	65.00	65.00	63.09	-
Aug 2, 2024	65.00	65.00	65.00	65.00	63.09	100
Aug 1, 2024	64.00	64.00	64.00	64.00	62.12	-
Jul 31, 2024	64.00	64.00	64.00	64.00	62.12	600
Jul 30, 2024	64.65	64.65	64.65	64.65	62.76	-
Jul 29, 2024	64.65	64.65	64.65	64.65	62.76	500
Jul 26, 2024	64.50	64.60	64.50	64.60	62.71	200
Jul 25, 2024	64.03	65.00	64.03	65.00	63.09	200
Jul 24, 2024	64.00	64.00	64.00	64.00	62.12	300
Jul 23, 2024	64.00	64.00	64.00	64.00	62.12	100
Jul 22, 2024	64.05	64.05	64.00	64.00	62.12	500
Jul 19, 2024	1.00 Dividend
Jul 19, 2024	64.95	64.95	64.95	64.95	63.05	-
Jul 18, 2024	64.95	64.95	64.95	64.95	62.08	100
Jul 17, 2024	65.00	65.00	64.75	64.75	61.88	800
Jul 16, 2024	65.47	65.50	65.47	65.50	62.60	100
Jul 15, 2024	65.50	65.50	65.50	65.50	62.60	400
Jul 12, 2024	64.65	64.65	64.65	64.65	61.79	300
Jul 11, 2024	64.50	64.75	64.50	64.75	61.88	100
Jul 10, 2024	64.50	64.50	64.50	64.50	61.65	300
Jul 9, 2024	64.72	64.75	64.72	64.72	61.86	100
Jul 8, 2024	64.75	64.75	64.75	64.75	61.88	300
Jul 5, 2024	64.25	64.25	64.25	64.25	61.41	100
Jul 3, 2024	64.25	64.25	64.00	64.00	61.17	300
Jul 2, 2024	64.25	64.25	64.25	64.25	61.41	200
Jul 1, 2024	64.00	64.00	64.00	64.00	61.17	-
Jun 28, 2024	64.50	64.50	64.00	64.00	61.17	200
Jun 27, 2024	64.50	64.50	64.50	64.50	61.65	-
Jun 26, 2024	64.50	64.50	64.50	64.50	61.65	-
Jun 25, 2024	64.43	64.50	64.27	64.50	61.65	400
Jun 24, 2024	64.25	64.25	64.25	64.25	61.41	100
Jun 21, 2024	64.25	64.25	64.25	64.25	61.41	300
Jun 20, 2024	64.25	64.25	64.25	64.25	61.41	-
Jun 18, 2024	64.25	64.25	64.25	64.25	61.41	300
Jun 17, 2024	64.25	64.25	64.25	64.25	61.41	-
Jun 14, 2024	64.25	64.25	64.25	64.25	61.41	-
Jun 13, 2024	64.25	64.25	64.25	64.25	61.41	-
Jun 12, 2024	64.25	64.25	64.25	64.25	61.41	200
Jun 11, 2024	64.10	64.10	64.10	64.10	61.26	100
Jun 10, 2024	65.00	65.00	65.00	65.00	62.12	400
Jun 7, 2024	64.07	64.07	64.07	64.07	61.23	-
Jun 6, 2024	64.07	64.07	64.07	64.07	61.23	-
Jun 5, 2024	64.07	64.07	64.07	64.07	61.23	300
Jun 4, 2024	64.00	64.00	64.00	64.00	61.17	-
Jun 3, 2024	64.00	64.00	64.00	64.00	61.17	-
May 31, 2024	64.00	64.00	63.98	64.00	61.17	700
May 30, 2024	64.00	64.00	64.00	64.00	61.17	100
May 29, 2024	64.04	64.04	64.04	64.04	61.21	400
May 28, 2024	64.70	64.70	64.70	64.70	61.84	100
May 24, 2024	65.00	65.00	65.00	65.00	62.12	-
May 23, 2024	65.00	65.00	65.00	65.00	62.12	100
May 22, 2024	65.00	65.00	65.00	65.00	62.12	-
May 21, 2024	65.00	65.00	65.00	65.00	62.12	-
May 20, 2024	65.00	65.00	65.00	65.00	62.12	300
May 17, 2024	64.01	68.00	64.01	67.75	64.75	300
May 16, 2024	64.01	64.01	64.01	64.01	61.18	200
May 15, 2024	64.75	65.00	64.50	65.00	62.12	1,000
May 14, 2024	64.75	64.75	64.75	64.75	61.88	200
May 13, 2024	65.25	65.25	64.87	64.87	62.00	200
May 10, 2024	64.00	64.00	64.00	64.00	61.17	-
May 9, 2024	64.00	64.00	64.00	64.00	61.17	-
May 8, 2024	64.00	64.00	64.00	64.00	61.17	100
May 7, 2024	67.95	67.95	67.95	67.95	64.94	-
May 6, 2024	67.95	67.95	67.95	67.95	64.94	-
May 3, 2024	67.95	67.95	67.95	67.95	64.94	-
May 2, 2024	67.95	67.95	67.95	67.95	64.94	-
May 1, 2024	67.95	67.95	67.95	67.95	64.94	100
Apr 30, 2024	65.99	65.99	65.99	65.99	63.07	-
Apr 29, 2024	65.99	65.99	65.99	65.99	63.07	100
Apr 26, 2024	64.75	64.75	64.75	64.75	61.88	100
Apr 25, 2024	64.75	64.75	64.75	64.75	61.88	100
Apr 24, 2024	65.00	65.00	65.00	65.00	62.12	-
Apr 23, 2024	65.00	65.00	65.00	65.00	62.12	-
Apr 22, 2024	65.00	65.00	65.00	65.00	62.12	100
Apr 19, 2024	65.20	65.20	65.20	65.20	62.31	300
Apr 18, 2024	1.00 Dividend
Apr 18, 2024	65.25	65.25	65.25	65.25	62.36	-
Apr 17, 2024	65.25	65.25	65.25	65.25	61.41	200

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Union Electric Company (UEPEM)