Stock Quote for NYSE, UNS - Unisource Energy Corporation

UNS

UNISOURCE ENERGY CP

11/20/09 17:47

LAST: 29.53	CHANGE: 0.09	OPEN: 29.30	HIGH: 29.60	ASK: 24.64	VOLUME: 210,565
LAST: 29.53	CHANGE(%): 0.31	PREV: 29.44	LOW: 29.20	BID: 24.13	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	29.30	29.60	29.20	29.53	210,500
11/19/09	30.36	30.37	29.21	29.44	349,700
11/18/09	30.26	30.50	30.06	30.50	407,800
11/17/09	30.18	30.35	30.08	30.24	232,300
11/16/09	29.80	30.34	29.80	30.32	226,900
11/13/09	29.55	29.69	29.22	29.67	140,900
11/12/09	29.74	30.00	29.29	29.37	311,700
11/11/09	30.01	30.02	29.44	29.70	315,400
11/10/09	29.83	29.98	29.60	29.92	376,500
11/09/09	30.00	30.00	29.69	29.87	303,400
11/06/09	29.98	30.24	29.67	29.77	213,300
11/05/09	29.59	29.99	29.59	29.98	266,500
11/04/09	29.64	30.02	29.37	29.47	286,100
11/03/09	28.28	29.57	28.28	29.38	347,500
11/02/09	29.10	29.24	28.08	28.54	380,200
10/30/09	28.81	29.37	28.74	28.88	571,300
10/29/09	28.53	29.11	28.10	29.00	389,500
10/28/09	28.04	28.35	27.81	28.05	408,800
10/27/09	28.33	28.63	28.00	28.04	375,400
10/26/09	28.64	28.80	28.17	28.33	328,300

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist