NYSE, UNS End of Day and Historical Stock Data [UniSource Energy Corp]

UNS

UniSource Energy Corp

08/15/2014

LAST: 60.59	CHANGE: 0.01	OPEN: 60.63	HIGH: 60.74	ASK: 24.64	VOLUME: 4,616,100
LAST: 60.59	CHANGE(%): 0.02	PREV: 60.60	LOW: 60.59	BID: 24.13	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
08/15/14	60.63	60.74	60.59	60.59	4,616,100
08/14/14	60.61	60.62	60.59	60.60	447,400
08/13/14	60.56	60.63	60.56	60.60	387,400
08/12/14	60.55	61.93	60.50	60.60	451,100
08/11/14	60.63	60.64	60.54	60.55	104,800
08/08/14	60.52	60.67	60.52	60.63	159,000
08/07/14	60.50	60.56	60.49	60.53	249,400
08/06/14	60.48	60.55	60.47	60.50	185,000
08/05/14	60.48	60.55	60.47	60.54	263,000
08/04/14	60.47	60.51	60.46	60.49	522,500

COMPANY PROFILE

NYSE, UNS - UniSource Energy Corp

UniSource Energy is a holding company that has no significant operations of its own. Operations are conducted by UniSource Energy?s subsidiaries, each of which is a separate legal entity with its own assets and liabilities. UniSource Energy owns the outstanding common stock of TEP, UniSource Energy Services, Inc. (UES), Millennium Energy Holdings, Inc. (Millennium), and UniSource Energy Development Company (UED). We conduct our business in three primary business segments ? TEP, UNS Gas and UNS Electric. TEP, an electric utility, has provided electric service to the community of Tucson, Arizona, for over 100 years. UES was established in 2003 when it acquired the Arizona gas and electric properties from Citizens. UES, through its two operating subsidiaries, UNS Gas, Inc. (UNS Gas) and UNS Electric, Inc. (UNS Electric), provides gas and electric service to 30 communities in Northern and Southern Arizona. ...

Read SEC Filing on NASDAQ.com »

FUNDAMENTALS

Sector:	Public Utilities
Industry:	Electric Utilities: Central
P/E Ratio:	18.32
PEG Ratio:	2.31
EPS:	3.308
DivYield:	3.02
PtB:	2.2
PtS:	1.68
EBITDA:	497.20M
Shares:	41.71M
Market Cap:	2.53B
52wk range:	43.81 - 61.93

DOWNLOAD DATA

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

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:
	Zip file

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	19,616	-99	0.50
DJI	42,968	102	0.24
SP500	6,045	23	0.38
DAX	23,771	-177	0.74
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,783	0	0.00
BDI	1,200	49	4.26
HSI	24,035	-332	1.36