Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ucb ADR (OP: UCBJY )

69.65 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 41.19 41.19 41.19 41.19 910 +0.06(+0.15%)
Apr 28, 2014 41.13 41.13 41.13 455 +0.08(+0.19%)
Apr 25, 2014 41.05 41.05 41.05 41.05 204 -0.33(-0.80%)
Apr 23, 2014 41.38 41.38 41.38 41.38 16 +0.17(+0.41%)
Apr 22, 2014 41.09 41.21 41.09 41.21 2,698 +2.93(+7.65%)
Apr 14, 2014 38.28 38.28 38.28 38.28 13 -0.44(-1.14%)
Apr 11, 2014 38.72 38.72 38.72 38.72 0 -0.58(-1.48%)
Apr 09, 2014 39.30 39.30 39.30 128 -0.84(-2.09%)
Apr 07, 2014 40.14 40.14 40.14 11 +0.39(+0.98%)
Apr 03, 2014 39.75 39.75 39.75 0 -0.16(-0.40%)
Apr 02, 2014 39.91 39.91 39.91 39.91 219 -0.41(-1.02%)
Apr 01, 2014 40.32 40.32 40.32 40.32 764 +0.06(+0.15%)
Mar 28, 2014 40.26 40.26 40.26 40.26 92 +0.41(+1.03%)
Mar 27, 2014 40.00 40.00 39.85 39.85 1,360 -0.31(-0.77%)
Mar 26, 2014 40.08 40.16 40.08 40.16 13,290 -0.04(-0.10%)
Mar 25, 2014 40.21 40.21 40.10 40.20 677 -0.08(-0.20%)
Mar 20, 2014 40.28 40.28 40.28 68 -0.12(-0.30%)
Mar 19, 2014 40.40 40.40 40.40 40.40 292 +0.10(+0.25%)
Mar 13, 2014 40.30 40.30 40.30 40.30 36 -0.06(-0.15%)
Mar 11, 2014 40.36 40.36 40.36 228 -0.22(-0.54%)
Mar 10, 2014 40.34 40.58 40.34 40.58 657 -0.11(-0.27%)
Mar 07, 2014 40.69 40.78 40.34 40.69 0 -0.46(-1.12%)
Mar 06, 2014 40.99 41.15 40.99 41.15 113,692 +0.79(+1.96%)
Mar 05, 2014 40.39 40.39 40.36 40.36 508 +2.07(+5.41%)
Feb 26, 2014 38.29 38.29 38.29 0 +1.00(+2.68%)
Feb 24, 2014 37.29 37.29 37.29 0 +0.07(+0.19%)
Feb 21, 2014 37.22 37.22 37.22 37.22 0 -0.61(-1.61%)
Feb 18, 2014 37.83 37.83 37.83 37.83 0 -0.01(-0.03%)
Feb 14, 2014 37.84 37.84 37.84 0 +0.81(+2.19%)
Feb 13, 2014 37.03 37.03 37.03 37.03 237 +0.69(+1.90%)
Feb 12, 2014 35.99 36.35 35.99 36.34 394 +0.20(+0.55%)
Feb 11, 2014 36.14 36.14 36.14 36.14 239 +0.43(+1.20%)
Feb 06, 2014 35.71 35.71 35.71 0 +0.40(+1.13%)
Feb 04, 2014 35.31 35.31 35.31 0 -0.23(-0.65%)
Jan 30, 2014 35.54 35.54 35.54 35.54 0 +0.47(+1.34%)
Jan 29, 2014 35.20 35.20 35.07 35.07 400 -0.45(-1.27%)
Jan 28, 2014 35.52 35.52 35.52 35.52 156 -1.25(-3.39%)
Jan 23, 2014 36.77 36.77 36.77 0 +0.72(+1.99%)
Jan 22, 2014 36.05 36.05 36.05 36.05 276 +0.15(+0.42%)
Jan 21, 2014 35.87 35.90 35.84 35.90 733 -0.90(-2.45%)
Jan 10, 2014 36.80 36.80 36.80 0 +0.35(+0.96%)
Jan 09, 2014 36.45 36.45 36.45 36.45 295 -0.29(-0.79%)
Dec 20, 2013 36.74 36.74 36.74 0 +3.71(+11.22%)
Dec 03, 2013 33.03 33.03 33.03 0 -0.60(-1.77%)
Nov 26, 2013 33.63 33.63 33.63 33.63 0 +0.58(+1.75%)
Nov 21, 2013 33.05 33.05 33.05 0 +0.55(+1.69%)
Nov 20, 2013 32.50 32.50 32.50 32.50 575 -0.60(-1.81%)
Nov 05, 2013 33.10 33.10 33.10 0 -0.03(-0.09%)
Oct 24, 2013 33.13 33.13 33.13 0 +0.73(+2.25%)
Oct 22, 2013 32.40 32.40 32.40 0 +0.50(+1.57%)
Oct 21, 2013 31.90 31.90 31.90 31.90 110 +0.79(+2.54%)
Oct 15, 2013 31.11 31.11 31.11 0 +0.46(+1.50%)
Oct 14, 2013 30.55 30.65 30.55 30.65 600 +1.07(+3.62%)
Oct 09, 2013 29.58 29.58 29.58 0 -0.02(-0.07%)
Oct 08, 2013 29.65 29.65 29.60 29.60 1,000 -0.73(-2.41%)
Sep 20, 2013 30.33 30.33 30.33 0 +0.23(+0.76%)
Sep 16, 2013 30.10 30.10 30.10 0 +1.25(+4.33%)
Aug 30, 2013 28.85 28.85 28.85 0 -0.21(-0.72%)
Aug 29, 2013 29.20 29.20 29.05 29.06 9,253 -2.74(-8.62%)
Aug 21, 2013 31.80 31.80 31.80 0 +0.33(+1.05%)
Aug 07, 2013 31.47 31.47 31.47 0 +2.43(+8.37%)
Aug 01, 2013 29.04 29.04 29.04 0 +0.21(+0.73%)
Jul 31, 2013 28.83 28.83 28.83 28.83 100 +0.82(+2.93%)
Jul 15, 2013 28.01 28.01 28.01 0 -0.11(-0.39%)
Jul 11, 2013 28.12 28.12 28.12 0 +0.67(+2.44%)
Jul 08, 2013 27.45 27.45 27.45 0 +0.47(+1.74%)
Jul 02, 2013 26.98 26.98 26.98 26.98 0 +0.18(+0.67%)
Jul 01, 2013 26.80 26.80 26.80 26.80 200 -0.20(-0.74%)
Jun 28, 2013 26.98 27.00 26.98 27.00 451 +1.76(+6.97%)
Jun 25, 2013 25.24 25.24 25.24 25.24 0 -0.61(-2.36%)
Jun 20, 2013 25.85 25.85 25.85 25.85 0 -0.30(-1.15%)
Jun 19, 2013 26.15 26.15 26.15 26.15 100 -0.33(-1.25%)
Jun 18, 2013 26.48 26.48 26.48 26.48 1,400 -0.27(-1.03%)
Jun 17, 2013 26.75 26.75 26.75 26.75 100 +0.29(+1.11%)
Jun 11, 2013 26.46 26.46 26.46 26.46 0 -1.18(-4.27%)
May 30, 2013 27.64 27.64 27.64 0 -1.21(-4.19%)
May 20, 2013 28.85 28.85 28.85 0 -0.54(-1.84%)
May 15, 2013 29.39 29.39 29.39 29.39 0 -0.14(-0.47%)
May 13, 2013 29.44 29.53 29.44 29.53 870 -0.28(-0.94%)
May 10, 2013 29.83 29.83 29.73 29.81 2,455 -0.24(-0.80%)
May 09, 2013 30.00 30.05 30.00 30.05 1,650 +0.64(+2.18%)
May 07, 2013 29.41 29.41 29.41 0 -0.19(-0.64%)
May 06, 2013 29.54 29.60 29.54 29.60 425 +0.10(+0.34%)
May 03, 2013 29.44 29.50 29.44 29.50 401 -0.19(-0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.