Union Electric Company - Price History
Stock symbol UEPCO is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for UEPCO (Union Electric Company)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $89.25 | $89.25 |
| December 2023 | $89.25 | $89.25 |
| November 2023 | $98 | $98 |
| October 2023 | $90.95 | $90.95 |
| September 2023 | $90.96 | $90.96 |
| August 2023 | $91 | $91 |
| July 2023 | $95.04 | $95.04 |
| June 2023 | $93.66 | $95.04 |
| May 2023 | $94.04 | $95.04 |
| April 2023 | $93.63 | $95 |
| March 2023 | $91.75 | $94.01 |
| February 2023 | $90.77 | $93.01 |
| January 2023 | $90.77 | $93.01 |
| December 2022 | $88.29 | $92.24 |
| November 2022 | $88.69 | $92.24 |
| October 2022 | $96.67 | $101.61 |
| September 2022 | $94.44 | $100.01 |
| August 2022 | $95.14 | $100.01 |
| July 2022 | $90.07 | $96 |
| June 2022 | $88.90 | $94.75 |
| May 2022 | $88.21 | $94.01 |
| April 2022 | $94.47 | $101.50 |
| March 2022 | $93.94 | $101.50 |
| February 2022 | $100.85 | $108.97 |
| January 2022 | $129.57 | $140 |
| December 2021 | $141.96 | $156 |
| November 2021 | $142.96 | $156 |
| October 2021 | $113.75 | $125 |
| September 2021 | $113.54 | $125 |
| August 2021 | $113.54 | $125 |
| July 2021 | $108 | $120 |
| June 2021 | $106.76 | $120 |
| May 2021 | $107.80 | $120 |
| April 2021 | $99.71 | $111 |
| March 2021 | $99.81 | $112.50 |
| February 2021 | $113.67 | $128.12 |
| January 2021 | $97.61 | $110.02 |
| December 2020 | $96.39 | $110.02 |
| November 2020 | $96.39 | $110.02 |
| October 2020 | $99.49 | $115 |
| September 2020 | $96.90 | $112 |
| August 2020 | $96.02 | $112.01 |
| July 2020 | $96.90 | $112.01 |
| June 2020 | $106.82 | $125 |
| May 2020 | $94.74 | $111.75 |
| April 2020 | $94.74 | $111.75 |
| March 2020 | $94.44 | $111.75 |
| February 2020 | $94.65 | $112 |
| January 2020 | $92.23 | $110.50 |
| December 2019 | $103.50 | $124 |
| November 2019 | $91.82 | $110.01 |
| October 2019 | $89.31 | $108 |
| September 2019 | $88.18 | $108 |
| August 2019 | $88.18 | $108 |
| July 2019 | $87.91 | $108 |
| June 2019 | $83.85 | $103.01 |
| May 2019 | $83.02 | $102 |
| April 2019 | $84.44 | $104.75 |
| March 2019 | $83.33 | $104.75 |
| February 2019 | $84.11 | $104.75 |
| January 2019 | $81.63 | $103.01 |
| December 2018 | $80.84 | $103 |
| November 2018 | $81.62 | $103 |
| October 2018 | $80.84 | $102.01 |
| September 2018 | $79.55 | $101.75 |
| August 2018 | $85.99 | $110 |
| July 2018 | $80.55 | $104.01 |
| June 2018 | $80.30 | $104.01 |
| May 2018 | $84.15 | $109 |
| April 2018 | $78.69 | $103.25 |
| March 2018 | $82.19 | $109 |
| February 2018 | $83.08 | $109 |
| January 2018 | $83.84 | $110 |
| December 2017 | $83.17 | $110.50 |
| November 2017 | $81.29 | $108.01 |
| October 2017 | $79.78 | $106 |
| September 2017 | $78.79 | $106 |
| August 2017 | $79.53 | $107 |
| July 2017 | $77.30 | $104 |
| June 2017 | $76.28 | $104 |
| May 2017 | $77.02 | $105 |
| April 2017 | $80.40 | $111.11 |
| March 2017 | $75.98 | $105 |
| February 2017 | $75.26 | $104 |
| January 2017 | $74.98 | $105 |
| December 2016 | $74.98 | $105 |
| November 2016 | $73.91 | $103.50 |
| October 2016 | $72.91 | $102.10 |
| September 2016 | $72.40 | $103.75 |
| August 2016 | $72.40 | $103.75 |
| July 2016 | $72.11 | $103.75 |
| June 2016 | $83.09 | $119.55 |
| May 2016 | $71.94 | $103.50 |
| April 2016 | $120.94 | $174 |
| March 2016 | $69.95 | $102.01 |
| February 2016 | $72.70 | $107 |
| January 2016 | $72.70 | $107 |
| December 2015 | $71.76 | $107 |
| November 2015 | $71.76 | $107 |
| October 2015 | $71.76 | $107 |
| September 2015 | $70.84 | $107 |
| August 2015 | $70.84 | $107 |
| July 2015 | $70.84 | $107 |
| June 2015 | $70.45 | $107 |
| May 2015 | $69.28 | $106 |
| April 2015 | $69.28 | $106 |
| March 2015 | $68.38 | $106 |
| February 2015 | $68.89 | $106 |
| January 2015 | $69.30 | $108 |
| December 2014 | $67.37 | $105 |
| November 2014 | $65.60 | $103 |
| October 2014 | $66.09 | $103 |
| September 2014 | $66.63 | $106 |
| August 2014 | $66.63 | $106 |
| July 2014 | $67.11 | $106 |
| June 2014 | $65.61 | $105 |
| May 2014 | $64.36 | $103 |
| April 2014 | $63.74 | $102.75 |
| March 2014 | $62.89 | $102.75 |
| February 2014 | $62.89 | $102.75 |
| January 2014 | $62.89 | $102.75 |
| December 2013 | $62.05 | $102.75 |
| November 2013 | $62.05 | $102.75 |
| October 2013 | $62.74 | $102.75 |
| September 2013 | $60.89 | $102.20 |
| August 2013 | $60.89 | $102.20 |
| July 2013 | $60.89 | $102.20 |
| June 2013 | $60.07 | $102.20 |
| May 2013 | $60.07 | $102.20 |
| April 2013 | $60.75 | $102.20 |
| March 2013 | $62.08 | $107 |
| February 2013 | $62.08 | $107 |
| January 2013 | $62.08 | $107 |
| December 2012 | $61.28 | $107 |
| November 2012 | $61.28 | $107 |
| October 2012 | $61.90 | $107 |
| September 2012 | $58.79 | $104 |
| August 2012 | $58.79 | $104 |
| July 2012 | $59.39 | $104 |
| June 2012 | $57.17 | $102.50 |
| May 2012 | $57.76 | $102.50 |
| April 2012 | $54.66 | $98 |
| March 2012 | $54.49 | $98 |
| February 2012 | $56.29 | $101.25 |
| November 2011 | $54.29 | $99 |
| August 2011 | $53.54 | $99 |
| May 2011 | $48.53 | $91 |
| April 2011 | $52.26 | $98 |
| December 2010 | $49.77 | $96 |
| October 2010 | $55.55 | $107.15 |
| July 2010 | $45.49 | $89 |
| March 2010 | $47.44 | $95.50 |
| January 2010 | $45.70 | $92 |
| November 2009 | $46.71 | $95.50 |
| October 2009 | $42.90 | $89 |
| September 2009 | $41.46 | $86 |
| August 2009 | $40.01 | $83 |
| July 2009 | $38.57 | $80 |
| April 2009 | $35.53 | $75 |
| February 2009 | $38.70 | $83 |
| January 2009 | $45.63 | $99.50 |
| August 2008 | $43.64 | $96.50 |
| April 2008 | $41.42 | $94.25 |
| March 2008 | $41.31 | $94 |
| December 2007 | $36.76 | $85 |
| March 2007 | $41.41 | $99.97 |
| January 2007 | $39.63 | $97 |
| December 2006 | $41.26 | $101 |
| November 2006 | $39.63 | $97 |
| October 2006 | $37.05 | $92 |
| August 2006 | $36.85 | $91.50 |
| May 2006 | $38.88 | $98 |
| April 2006 | $38.28 | $96.50 |
| March 2006 | $37.76 | $96.50 |
| January 2006 | $35.21 | $90 |
| December 2005 | $38.30 | $99.25 |
| October 2005 | $37.85 | $98.10 |
| August 2005 | $36.90 | $97 |
| July 2005 | $36.19 | $96.50 |
| May 2005 | $35.82 | $95.50 |
| April 2005 | $34.13 | $91 |
| January 2005 | $36.94 | $100 |
| October 2004 | $33.82 | $94.25 |
| August 2004 | $33.01 | $92 |
| August 2003 | $30.54 | $90.40 |
| April 2003 | $30.46 | $91.55 |
| February 2003 | $29.82 | $91 |
| January 2003 | $26.78 | $83 |
| October 2002 | $26.48 | $82.06 |
| March 2002 | $24.38 | $79.20 |
| November 2001 | $27.37 | $90.25 |
| September 2001 | $26.95 | $90.25 |
UEPCO
Price: $89.25
52 week price:
Dividend Yield: 6.05%
5-year range yield:
Forward Dividend Yield: 6.18%
Dividend Per Share: 5.50 USD
P/E Ratio: 19.20
Exchange: PNK
Sector: Utilities
Industry: Utilities - Regulated Electric
Volume: 1
Market Capitalization: 22.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 23