Union Electric Company - Price History
Stock symbol UEPCP is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for UEPCP (Union Electric Company)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $70 | $70 |
| December 2023 | $70 | $70 |
| November 2023 | $68.80 | $68.80 |
| October 2023 | $73 | $73 |
| September 2023 | $73.25 | $73.25 |
| August 2023 | $76 | $76 |
| July 2023 | $76 | $76 |
| June 2023 | $76.08 | $77.15 |
| May 2023 | $76.08 | $77.15 |
| April 2023 | $76.08 | $77.15 |
| March 2023 | $74.98 | $77.15 |
| February 2023 | $79.21 | $81.50 |
| January 2023 | $75.75 | $79 |
| December 2022 | $71.05 | $74.10 |
| November 2022 | $75.75 | $79 |
| October 2022 | $74.07 | $77.25 |
| September 2022 | $83.36 | $87.99 |
| August 2022 | $83.36 | $87.99 |
| July 2022 | $83.36 | $87.99 |
| June 2022 | $82.06 | $87.99 |
| May 2022 | $81.65 | $87.25 |
| April 2022 | $80.30 | $87.25 |
| March 2022 | $81.91 | $89 |
| February 2022 | $83.12 | $90.31 |
| January 2022 | $93.35 | $101 |
| December 2021 | $92.36 | $101 |
| November 2021 | $92.36 | $101 |
| October 2021 | $92.36 | $101 |
| September 2021 | $90.84 | $101 |
| August 2021 | $91.20 | $101.40 |
| July 2021 | $91.38 | $101.60 |
| June 2021 | $92.66 | $103.50 |
| May 2021 | $92.12 | $103.50 |
| April 2021 | $93.56 | $104.50 |
| March 2021 | $92.04 | $104.50 |
| February 2021 | $92.48 | $105 |
| January 2021 | $95.89 | $110 |
| December 2020 | $87.74 | $100 |
| November 2020 | $87.74 | $100 |
| October 2020 | $86.32 | $100 |
| September 2020 | $86.67 | $100.40 |
| August 2020 | $87.06 | $100.30 |
| July 2020 | $85.65 | $100.30 |
| June 2020 | $85.88 | $100.01 |
| May 2020 | $85.40 | $100.01 |
| April 2020 | $85.40 | $100.01 |
| March 2020 | $80.48 | $95.27 |
| February 2020 | $84.93 | $100 |
| January 2020 | $84.93 | $100 |
| December 2019 | $84.02 | $100 |
| November 2019 | $84.02 | $100 |
| October 2019 | $84.02 | $100 |
| September 2019 | $82.58 | $100 |
| August 2019 | $79.37 | $95.50 |
| July 2019 | $79.37 | $95.50 |
| June 2019 | $78.48 | $95.50 |
| May 2019 | $78.48 | $95.50 |
| April 2019 | $78.48 | $95.50 |
| March 2019 | $77.16 | $95.50 |
| February 2019 | $82.01 | $101.50 |
| January 2019 | $84.84 | $105 |
| December 2018 | $87.97 | $110 |
| November 2018 | $76.77 | $96 |
| October 2018 | $78.85 | $98 |
| September 2018 | $77.98 | $98 |
| August 2018 | $77.98 | $98 |
| July 2018 | $76.64 | $98 |
| June 2018 | $75.86 | $97 |
| May 2018 | $74.92 | $95.80 |
| April 2018 | $72.73 | $93 |
| March 2018 | $75.50 | $97 |
| February 2018 | $74.98 | $97 |
| January 2018 | $77.83 | $100 |
| December 2017 | $76.99 | $100 |
| November 2017 | $76.45 | $100 |
| October 2017 | $74.54 | $97.50 |
| September 2017 | $73.84 | $97 |
| August 2017 | $73.31 | $97 |
| July 2017 | $71.61 | $94.75 |
| June 2017 | $70.98 | $95 |
| May 2017 | $71.49 | $95 |
| April 2017 | $71.49 | $95 |
| March 2017 | $70.18 | $95 |
| February 2017 | $72.17 | $97 |
| January 2017 | $72.17 | $97 |
| December 2016 | $70.84 | $97 |
| November 2016 | $72.11 | $98 |
| October 2016 | $72.11 | $98 |
| September 2016 | $70.78 | $98 |
| August 2016 | $70.78 | $98 |
| July 2016 | $69.86 | $96.73 |
| June 2016 | $66.94 | $93 |
| May 2016 | $66.42 | $93 |
| April 2016 | $66.60 | $93.25 |
| March 2016 | $64.76 | $91.05 |
| February 2016 | $64.28 | $91.05 |
| January 2016 | $64.88 | $93 |
| December 2015 | $64.86 | $92.25 |
| November 2015 | $64.36 | $92.25 |
| October 2015 | $64.12 | $91.92 |
| September 2015 | $64.71 | $93.85 |
| August 2015 | $64.12 | $93 |
| July 2015 | $64.43 | $93.45 |
| June 2015 | $64.58 | $94.75 |
| May 2015 | $65.79 | $95.75 |
| April 2015 | $64.53 | $95.75 |
| March 2015 | $63.15 | $93.70 |
| February 2015 | $63.35 | $94 |
| January 2015 | $65.10 | $96.60 |
| December 2014 | $64.15 | $96.25 |
| November 2014 | $62.65 | $94 |
| October 2014 | $63.98 | $96 |
| September 2014 | $62.93 | $95.50 |
| August 2014 | $61.28 | $93 |
| July 2014 | $61.28 | $93 |
| June 2014 | $60.58 | $93 |
| May 2014 | $60.58 | $93 |
| April 2014 | $61.88 | $95 |
| March 2014 | $57.32 | $89 |
| February 2014 | $57.96 | $90 |
| January 2014 | $60.49 | $95 |
| December 2013 | $56.04 | $88 |
| November 2013 | $57.31 | $90 |
| October 2013 | $60.13 | $95.50 |
| September 2013 | $57.92 | $92 |
| August 2013 | $58.24 | $92.50 |
| July 2013 | $59.02 | $93.75 |
| June 2013 | $57.57 | $92.50 |
| May 2013 | $59.12 | $95 |
| April 2013 | $54.76 | $89 |
| March 2013 | $56.06 | $90.50 |
| February 2013 | $56.06 | $90.50 |
| January 2013 | $56.06 | $90.50 |
| December 2012 | $55.39 | $90.50 |
| November 2012 | $55.39 | $90.50 |
| October 2012 | $54.35 | $90.50 |
| September 2012 | $53.60 | $89.25 |
| August 2012 | $54.65 | $91 |
| July 2012 | $50.45 | $84 |
| June 2012 | $52.76 | $89 |
| May 2012 | $51.88 | $87.50 |
| April 2012 | $50.94 | $85.25 |
| March 2012 | $49.92 | $85.25 |
| February 2012 | $49.39 | $84.35 |
| January 2012 | $49.19 | $84 |
| December 2011 | $47.99 | $83 |
| November 2011 | $46.54 | $80.50 |
| October 2011 | $44.52 | $77 |
| September 2011 | $41.44 | $72.70 |
| August 2011 | $43.32 | $76 |
| July 2011 | $44.61 | $78.25 |
| June 2011 | $42.17 | $75 |
| May 2011 | $41.60 | $74 |
| April 2011 | $41.89 | $74.50 |
| March 2011 | $43.50 | $78.50 |
| February 2011 | $40.73 | $73.50 |
| January 2011 | $42.67 | $77 |
| December 2010 | $39.07 | $71.50 |
| November 2010 | $40.44 | $74 |
| October 2010 | $41.53 | $76 |
| September 2010 | $40.97 | $76 |
| August 2010 | $37.74 | $70 |
| July 2010 | $41.47 | $78 |
| June 2010 | $37.35 | $70.25 |
| May 2010 | $37.43 | $70 |
| April 2010 | $36.65 | $70 |
| March 2010 | $37.69 | $72 |
| February 2010 | $37.12 | $70.50 |
| January 2010 | $36.91 | $70.50 |
| December 2009 | $35.82 | $69.50 |
| November 2009 | $37.11 | $72 |
| October 2009 | $31.95 | $62 |
| September 2009 | $33.43 | $65.50 |
| August 2009 | $33.17 | $65.50 |
| July 2009 | $35.32 | $69.75 |
| June 2009 | $33.90 | $67.50 |
| May 2009 | $33.90 | $67.50 |
| April 2009 | $33.66 | $67.50 |
| March 2009 | $29.20 | $59.50 |
| February 2009 | $30.67 | $62.50 |
| January 2009 | $30.67 | $62.50 |
| December 2008 | $29.40 | $61 |
| November 2008 | $34.01 | $70 |
| October 2008 | $33.16 | $70 |
| September 2008 | $36 | $76 |
| August 2008 | $35.29 | $74.50 |
| July 2008 | $35.02 | $75 |
| June 2008 | $34.08 | $73 |
| May 2008 | $32.97 | $70.62 |
| April 2008 | $35.60 | $76.25 |
| March 2008 | $36.71 | $79 |
| February 2008 | $36.71 | $79 |
| January 2008 | $36.71 | $79 |
| December 2007 | $36.21 | $79 |
| November 2007 | $35.84 | $79 |
| October 2007 | $35.95 | $79.25 |
| September 2007 | $34.40 | $77 |
| August 2007 | $32.16 | $72 |
| July 2007 | $31.72 | $71 |
| June 2007 | $34.10 | $77.50 |
| May 2007 | $31.90 | $72.50 |
| April 2007 | $32.10 | $72 |
| March 2007 | $31.24 | $72 |
| February 2007 | $35.79 | $81.50 |
| January 2007 | $35.36 | $81.50 |
| December 2006 | $29.96 | $70 |
| November 2006 | $34.24 | $80 |
| October 2006 | $33.28 | $77.75 |
| September 2006 | $32.93 | $78 |
| August 2006 | $30.86 | $73.10 |
| July 2006 | $28.80 | $69.25 |
| June 2006 | $30.05 | $72.25 |
| May 2006 | $31.92 | $76.75 |
| April 2006 | $32.44 | $78 |
| March 2006 | $30.76 | $75 |
| February 2006 | $27.56 | $67.20 |
| January 2006 | $31.99 | $78 |
| December 2005 | $27.61 | $68.25 |
| August 2005 | $28.51 | $71.60 |
| July 2005 | $31.85 | $80 |
| June 2005 | $30.05 | $76.50 |
| May 2005 | $26.34 | $67.05 |
| April 2005 | $27.69 | $70.50 |
| February 2005 | $23.98 | $62 |
| November 2004 | $27.84 | $73.25 |
| October 2004 | $25.66 | $67.50 |
| September 2004 | $26.18 | $70 |
| June 2004 | $23.24 | $63.05 |
| May 2004 | $24.38 | $66.15 |
| April 2004 | $24.14 | $65.50 |
| March 2004 | $24 | $66.20 |
| February 2004 | $26.55 | $73.25 |
| January 2004 | $29.73 | $82 |
| November 2003 | $28.76 | $80.38 |
| October 2003 | $25.58 | $71.50 |
| September 2003 | $24.23 | $68.75 |
| August 2003 | $23.34 | $66.25 |
| May 2003 | $21.95 | $63.31 |
| March 2003 | $21.33 | $62.60 |
| January 2003 | $21.33 | $62.60 |
| November 2002 | $20.60 | $61.50 |
| August 2002 | $18.46 | $56.15 |
| June 2002 | $19.77 | $61.25 |
| May 2002 | $19.37 | $60 |
| April 2002 | $18.98 | $60 |
| February 2002 | $17.21 | $54.40 |
| October 2001 | $21.21 | $68.39 |
| August 2001 | $20.83 | $68.25 |
| July 2001 | $18.32 | $60 |
| May 2001 | $17.80 | $59.38 |
| April 2001 | $16.98 | $57.75 |
| February 2001 | $18.73 | $63.73 |
| January 2001 | $18.67 | $63.50 |
| December 2000 | $17.04 | $59 |
| November 2000 | $16.53 | $57.25 |
| June 2000 | $16.30 | $58.62 |
| May 2000 | $16.26 | $58.50 |
| April 2000 | $16.96 | $61 |
| March 2000 | $15.82 | $58 |
| February 2000 | $18.28 | $67 |
| January 2000 | $16.98 | $63.25 |
| December 1999 | $18.19 | $67.75 |
| November 1999 | $18.59 | $69.25 |
| September 1999 | $17.91 | $67.75 |
| June 1999 | $17.88 | $68.75 |
| January 1999 | $18.34 | $71.62 |
| October 1998 | $19.67 | $78 |
| September 1998 | $19.03 | $76.50 |
| August 1998 | $17.82 | $71.62 |
| June 1998 | $17.82 | $72.75 |
| May 1998 | $17.88 | $73 |
| March 1998 | $16.22 | $67.19 |
| February 1998 | $16.90 | $70 |
| January 1998 | $16.10 | $67.75 |
| December 1997 | $15.45 | $65 |
| November 1997 | $17.08 | $71.88 |
| October 1997 | $15.77 | $66.38 |
| August 1997 | $15.69 | $67.25 |
| July 1997 | $14.64 | $62.75 |
| June 1997 | $14.72 | $64.32 |
| February 1997 | $13.77 | $61.25 |
| January 1997 | $13.67 | $61.88 |
| November 1996 | $14.38 | $65.12 |
| October 1996 | $13.09 | $59.25 |
| September 1996 | $13.09 | $60.35 |
| August 1996 | $11.76 | $54.25 |
| July 1996 | $12.70 | $59.75 |
| June 1996 | $12.43 | $58.50 |
| May 1996 | $12.12 | $57 |
| April 1996 | $12.46 | $59.75 |
| March 1996 | $12.72 | $61 |
| February 1996 | $12.46 | $59.75 |
| January 1996 | $12.38 | $59.38 |
| November 1995 | $12.90 | $63 |
| October 1995 | $12.26 | $59.88 |
| September 1995 | $11.31 | $56.25 |
| August 1995 | $10.81 | $53.75 |
| July 1995 | $10.86 | $54 |
| June 1995 | $11.43 | $58 |
| May 1995 | $10.79 | $54.75 |
| March 1995 | $10.56 | $54.65 |
| February 1995 | $10.49 | $54.30 |
| October 1994 | $9.32 | $50.25 |
| June 1994 | $10.16 | $56.05 |
| May 1994 | $9.80 | $54.05 |
| April 1994 | $9.75 | $53.75 |
UEPCP
Price: $70
52 week price:
Dividend Yield: 5.89%
5-year range yield:
Forward Dividend Yield: 6.17%
Payout Ratio: 116.85%
Payout Ratio Range:
Dividend Per Share: 4.30 USD
Earnings Per Share: 3.68 USD
P/E Ratio: 14.31
Exchange: PNK
Sector: Utilities
Industry: Utilities - Regulated Electric
Volume: 8
Ebitda: 1.4 billionMarket Capitalization: 7.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 24