Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Union Electric Company (UEPEP)

Compare
74.50
-0.50
(-0.67%)
As of April 16 at 12:06:29 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202574.9574.9574.5074.5074.50345
Apr 15, 202574.0075.0073.9275.0075.001,900
Apr 14, 202574.4874.6174.4074.4074.40600
Apr 11, 202574.9074.9074.9074.9074.90100
Apr 10, 202574.3574.7374.3574.7374.73100
Apr 9, 202574.5074.5074.5074.5074.50-
Apr 8, 202574.5074.5074.5074.5074.50-
Apr 7, 202574.7574.7574.2074.5074.50200
Apr 4, 202575.0375.0375.0075.0075.00500
Apr 3, 202575.0075.0075.0075.0075.00-
Apr 2, 202575.0075.0075.0075.0075.00-
Apr 1, 202575.0075.0075.0075.0075.00200
Mar 31, 202575.0075.0075.0075.0075.00-
Mar 28, 202575.0075.0075.0075.0075.00400
Mar 27, 202575.0075.0074.2574.4074.402,100
Mar 26, 202574.7574.7574.7574.7574.75-
Mar 25, 202574.7574.7574.7574.7574.75-
Mar 24, 202574.7574.7574.7574.7574.75-
Mar 21, 202575.9975.9974.7574.7574.75200
Mar 20, 202575.6075.6075.6075.6075.60-
Mar 19, 202575.3575.6075.3575.6075.60200
Mar 18, 202576.0076.0074.7574.7574.752,200
Mar 17, 202575.9575.9575.9575.9575.95100
Mar 14, 202575.0075.0075.0075.0075.00-
Mar 13, 202575.0075.0075.0075.0075.00-
Mar 12, 202575.0075.0075.0075.0075.00-
Mar 11, 202575.0075.0075.0075.0075.001,500
Mar 10, 202576.0076.0076.0076.0076.00-
Mar 7, 202576.0076.0076.0076.0076.00-
Mar 6, 202576.0076.0076.0076.0076.00-
Mar 5, 202576.0076.0076.0076.0076.00-
Mar 4, 202576.0076.0076.0076.0076.00-
Mar 3, 202576.0076.0076.0076.0076.00-
Feb 28, 202576.0076.0076.0076.0076.00-
Feb 27, 202576.0076.0076.0076.0076.00-
Feb 26, 202576.0076.0076.0076.0076.00100
Feb 25, 202575.0075.2575.0075.0075.00600
Feb 24, 202575.0575.1575.0075.0075.001,600
Feb 21, 202574.7574.7574.7574.7574.75100
Feb 20, 202574.7575.0074.7075.0075.005,300
Feb 19, 202574.7574.7574.7574.7574.75100
Feb 18, 202576.9976.9976.9976.9976.99-
Feb 14, 202576.9976.9976.9976.9976.99100
Feb 13, 202574.2674.2674.0074.0074.00300
Feb 12, 202575.7175.7175.7175.7175.71-
Feb 11, 202574.5175.7174.5175.7175.71600
Feb 10, 202574.5174.5174.5174.5174.51-
Feb 7, 202574.7674.7674.5174.5174.51100
Feb 6, 202574.5174.5174.5174.5174.51100
Feb 5, 202574.5174.5174.5174.5174.51100
Feb 4, 202575.7175.7175.7175.7175.71-
Feb 3, 202575.7175.7175.7175.7175.71-
Jan 31, 202575.7175.7175.7175.7175.71-
Jan 30, 202575.7175.7175.7175.7175.71-
Jan 29, 202575.7175.7175.7175.7175.71-
Jan 28, 202575.7175.7175.7175.7175.71-
Jan 27, 202575.7175.7175.7175.7175.71300
Jan 24, 202574.7674.7674.7674.7674.76-
Jan 23, 202574.7674.7674.7674.7674.76-
Jan 22, 202574.7674.7674.7674.7674.76-
Jan 21, 202574.7674.7674.7674.7674.76-
Jan 17, 2025 1.14 Dividend
Jan 17, 202576.0076.0074.7674.7674.76200
Jan 16, 202574.7582.0074.0074.0072.862,800
Jan 15, 202574.7574.9774.7574.7573.601,400
Jan 14, 202573.8273.8273.8273.8272.68-
Jan 13, 202573.8273.8273.8273.8272.68500
Jan 10, 202573.7573.7573.7573.7572.61-
Jan 8, 202573.7573.7573.7573.7572.61-
Jan 7, 202573.7573.7573.7573.7572.61100
Jan 6, 202574.1574.1574.1574.1573.01-
Jan 3, 202574.1574.1574.1574.1573.01-
Jan 2, 202574.1574.1574.1574.1573.01-
Dec 31, 202474.1574.1574.1574.1573.01-
Dec 30, 202474.1574.1574.1574.1573.01-
Dec 27, 202474.1574.1574.1574.1573.01100
Dec 26, 202474.1074.1074.1074.1072.96200
Dec 24, 202474.0274.0274.0274.0272.88100
Dec 23, 202474.2574.2574.0274.0272.88300
Dec 20, 202474.2574.4474.2574.4473.29100
Dec 19, 202474.1074.1074.1074.1072.96100
Dec 18, 202476.0076.0076.0076.0074.83-
Dec 17, 202476.0076.0076.0076.0074.83-
Dec 16, 202476.0076.0076.0076.0074.83-
Dec 13, 202476.1376.1376.0076.0074.831,300
Dec 12, 202476.5076.5076.0076.0074.83300
Dec 11, 202476.0076.9876.0076.9875.791,100
Dec 10, 202474.8274.8274.8274.8273.67100
Dec 9, 202474.1074.1074.1074.1072.96100
Dec 6, 202475.0075.0075.0075.0073.84-
Dec 5, 202475.6076.0073.9175.0073.841,200
Dec 4, 202476.1376.1376.1376.1374.96-
Dec 3, 202476.1376.1376.1376.1374.96-
Dec 2, 202476.1376.1376.1376.1374.96-
Nov 29, 202476.1376.1376.1376.1374.96-
Nov 27, 202476.1376.1376.1376.1374.96-
Nov 26, 202476.1376.1376.1376.1374.96-
Nov 25, 202473.9176.1373.9176.1374.96400
Nov 22, 202475.0075.0075.0075.0073.84500
Nov 21, 202475.0075.0075.0075.0073.84-
Nov 20, 202474.0575.0074.0575.0073.84700
Nov 19, 202475.5075.5073.9174.3073.161,100
Nov 18, 202475.5875.5875.5875.5874.42100
Nov 15, 202475.9075.9075.9075.9074.73-
Nov 14, 202475.5075.9075.5075.9074.73300
Nov 13, 202475.5075.5075.5075.5074.34200
Nov 12, 202476.8576.8576.8576.8575.67200
Nov 11, 202475.5175.5175.5175.5174.35100
Nov 8, 202474.8875.4174.8875.4174.25100
Nov 7, 202474.6174.8874.6174.8873.73100
Nov 6, 202475.5075.5074.6074.6073.451,200
Nov 5, 202475.7076.0075.5075.5074.34300
Nov 4, 202477.0077.0075.6675.6674.49300
Nov 1, 202475.5077.5075.5077.0075.81700
Oct 31, 202475.7576.0075.7075.7074.53500
Oct 30, 202476.0077.0076.0077.0075.81500
Oct 29, 202476.0076.0075.7575.7574.58100
Oct 28, 202477.0077.0077.0077.0075.81-
Oct 25, 202477.0077.0077.0077.0075.81-
Oct 24, 202476.9077.0076.9077.0075.81200
Oct 23, 202475.2575.2575.2575.2574.09200
Oct 22, 202477.7779.9871.8071.8070.691,000
Oct 21, 202479.9879.9877.8277.8276.62200
Oct 18, 2024 1.14 Dividend
Oct 18, 202478.7578.7578.7578.7577.54300
Oct 17, 202479.5580.1279.5580.1277.76500
Oct 16, 202479.5579.5577.4077.4075.12300
Oct 15, 202477.2579.5577.2579.5577.21300
Oct 14, 202479.0079.2579.0079.2576.92500
Oct 11, 202478.9078.9078.9078.9076.58-
Oct 10, 202478.9078.9078.9078.9076.58-
Oct 9, 202478.9078.9078.9078.9076.58-
Oct 8, 202478.9078.9078.9078.9076.58-
Oct 7, 202478.9078.9078.9078.9076.58100
Oct 4, 202479.4079.6079.4079.6077.26400
Oct 3, 202478.0078.0078.0078.0075.71-
Oct 2, 202478.0078.0078.0078.0075.71300
Oct 1, 202477.5078.2577.5078.2575.95700
Sep 30, 202477.7577.7577.2577.5075.22500
Sep 27, 202478.0078.0078.0078.0075.71100
Sep 26, 202479.7079.7077.5078.0075.71500
Sep 25, 202477.2577.2577.2077.2574.98400
Sep 24, 202477.3377.3377.3377.3375.06200
Sep 23, 202477.6877.6877.6877.6875.40200
Sep 20, 202479.5079.5077.5077.5075.22300
Sep 19, 202476.5876.5876.5876.5874.33-
Sep 18, 202476.5876.5876.5876.5874.33-
Sep 17, 202476.5876.5876.5876.5874.33-
Sep 16, 202476.5876.5876.5876.5874.33-
Sep 13, 202476.5876.5876.5876.5874.33-
Sep 12, 202476.5876.5876.5876.5874.33100
Sep 11, 202475.5079.5075.5079.5077.16300
Sep 10, 202475.5075.5075.5075.5073.28100
Sep 9, 202476.0076.0076.0076.0073.76400
Sep 6, 202480.5482.0080.5482.0079.59100
Sep 5, 202474.1474.1474.1474.1471.96-
Sep 4, 202474.1474.1474.1474.1471.96-
Sep 3, 202474.1474.1474.1474.1471.96-
Aug 30, 202474.1474.1474.1474.1471.96-
Aug 29, 202474.1474.1474.1474.1471.96100
Aug 28, 202474.1174.1174.1174.1171.93100
Aug 27, 202476.2076.2076.2076.2073.96-
Aug 26, 202476.0076.2076.0076.2073.96200
Aug 23, 202475.7575.7575.7575.7573.52-
Aug 22, 202475.6575.7575.5075.7573.521,200
Aug 21, 202475.5075.5075.5075.5073.28300
Aug 20, 202475.9575.9575.9575.9573.72-
Aug 19, 202474.9075.9574.9075.9573.72300
Aug 16, 202474.4974.4974.4974.4972.30100
Aug 15, 202474.4374.4374.4374.4372.24100
Aug 14, 202474.5074.5074.5074.5072.31400
Aug 13, 202474.5074.5074.5074.5072.31-
Aug 12, 202474.5074.5074.5074.5072.31-
Aug 9, 202474.5074.5074.5074.5072.31300
Aug 8, 202473.9173.9173.9173.9171.74100
Aug 7, 202474.5274.5274.5274.5272.33200
Aug 6, 202474.5074.5074.5074.5072.31700
Aug 5, 202474.5074.5074.5074.5072.31-
Aug 2, 202474.5074.5074.5074.5072.31-
Aug 1, 202474.5074.5074.5074.5072.311,000
Jul 31, 202474.0074.0074.0074.0071.82100
Jul 30, 202473.5073.5073.4873.5071.34300
Jul 29, 202473.9573.9573.2073.4971.33500
Jul 26, 202473.0173.0173.0173.0170.86-
Jul 25, 202473.0173.0173.0173.0170.86-
Jul 24, 202473.0173.0173.0173.0170.86-
Jul 23, 202473.0173.0173.0173.0170.86-
Jul 22, 202473.0173.0173.0173.0170.86-
Jul 19, 2024 1.14 Dividend
Jul 19, 202473.0173.0173.0173.0170.86100
Jul 18, 202475.2575.2575.2575.2571.93100
Jul 17, 202475.8575.8575.2575.2571.93100
Jul 16, 202475.0175.2475.0075.2471.92200
Jul 15, 202474.0074.0073.5074.0070.741,100
Jul 12, 202474.0074.0074.0074.0070.74500
Jul 11, 202475.0075.0075.0075.0071.69900
Jul 10, 202475.0075.0075.0075.0071.69100
Jul 9, 202475.0075.0074.9075.0071.69600
Jul 8, 202472.8475.0072.8474.9071.60800
Jul 5, 202472.7074.0072.6772.6769.46300
Jul 3, 202474.0574.0572.5072.5069.30500
Jul 2, 202474.0075.0073.0073.0069.787,100
Jul 1, 202473.5073.5073.5073.5070.26-
Jun 28, 202474.2575.0073.5073.5070.261,500
Jun 27, 202474.7074.7574.7074.7571.45400
Jun 26, 202474.5074.5074.5074.5071.21-
Jun 25, 202474.5074.5074.5074.5071.21100
Jun 24, 202473.0073.0073.0073.0069.78-
Jun 21, 202472.5073.0072.4573.0069.78500
Jun 20, 202472.6174.4472.3872.3869.19400
Jun 18, 202473.0073.0073.0073.0069.78100
Jun 17, 202472.9972.9972.9972.9969.77100
Jun 14, 202473.6574.0073.3173.3170.081,300
Jun 13, 202472.6072.6072.6072.6069.40100
Jun 12, 202473.7573.7573.7573.7570.50700
Jun 11, 202472.9572.9572.9572.9569.73300
Jun 10, 202473.1073.1073.1073.1069.87300
Jun 7, 202472.8072.8072.8072.8069.59-
Jun 6, 202472.8072.8072.8072.8069.59100
Jun 5, 202473.7573.7572.6873.6570.401,600
Jun 4, 202472.8672.8672.3872.3869.19300
Jun 3, 202473.5073.5073.5073.5070.26100
May 31, 202472.9173.7572.9173.7570.50700
May 30, 202473.0073.0073.0073.0069.78-
May 29, 202473.3073.3073.0073.0069.78300
May 28, 202473.4273.4273.2573.2570.02100
May 24, 202474.1074.1074.1074.1070.83100
May 23, 202473.5073.5073.5073.5070.26-
May 22, 202473.5073.5073.5073.5070.26-
May 21, 202473.5073.5073.5073.5070.26-
May 20, 202473.5073.5073.5073.5070.26-
May 17, 202473.5073.5073.5073.5070.26-
May 16, 202473.5073.5073.5073.5070.26-
May 15, 202473.5073.5073.4773.5070.26500
May 14, 202474.2074.2073.5073.5070.26800
May 13, 202474.6574.6574.6574.6571.36100
May 10, 202474.6274.6274.6274.6271.33-
May 9, 202474.6274.6274.6274.6271.33100
May 8, 202474.3574.3574.3574.3571.07-
May 7, 202474.1074.3574.1074.3571.07300
May 6, 202473.4073.4073.3873.3870.14700
May 3, 202473.4073.4073.4073.4070.16-
May 2, 202473.4073.4073.4073.4070.16-
May 1, 202473.9973.9973.4073.4070.16100
Apr 30, 202474.0174.0174.0174.0170.74-
Apr 29, 202474.0174.0174.0174.0170.74-
Apr 26, 202473.3774.0173.3774.0170.74100
Apr 25, 202473.4073.4073.3573.3570.11600
Apr 24, 202473.4074.0073.3574.0070.74600
Apr 23, 202473.7573.7573.7573.7570.50-
Apr 22, 202473.5074.2573.5073.7570.50200
Apr 19, 202473.9573.9573.5573.5570.31200
Apr 18, 2024 1.14 Dividend
Apr 18, 202474.9974.9974.9974.9971.68-
Apr 17, 202474.9974.9974.5074.9970.59500

Related Tickers

AILIP Ameren Illinois Company PFD 4.20%
66.13
-4.16%
 
NSARP NSTAR Electric Company PFD 4.25%
68.02
-3.17%
 
AILLN Ameren Illinois Company
78.25
0.00%
 
AILIH Ameren Illinois Company
64.80
0.00%
 
CNLHP The Connecticut Light and Power Company
38.00
0.00%
 
CNLTN The Connecticut Light and Power Company
32.70
0.00%
 
AILIO Ameren Illinois Company PFD 4.26%
67.93
0.00%
 
PNMXO Public Service Company of New Mexico PFD 4.58%
75.11
0.00%
 
AILLP Ameren Illinois Company PFD 4%
64.00
-2.66%
 
CNTHP The Connecticut Light and Power Company
51.41
0.00%