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

Ucb ADR (OP: UCBJY )

69.61 +0.09 (+0.12%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 4, 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 29, 2015 36.24 36.24 36.24 82 -1.40(-3.72%)
Apr 27, 2015 37.64 37.64 37.64 350 +0.34(+0.91%)
Apr 24, 2015 37.11 37.30 37.11 37.30 23,493 +0.13(+0.35%)
Apr 22, 2015 37.17 37.17 37.17 186 -0.33(-0.88%)
Apr 20, 2015 37.50 37.50 37.50 66 +0.17(+0.44%)
Apr 17, 2015 37.33 37.33 37.33 37.33 430 -0.54(-1.42%)
Apr 15, 2015 37.87 37.87 37.87 15 -0.38(-0.99%)
Apr 14, 2015 38.18 38.25 38.18 38.25 408 +0.25(+0.66%)
Apr 13, 2015 38.02 38.02 38.00 38.00 471 -0.16(-0.42%)
Apr 10, 2015 37.87 38.16 37.87 38.16 1,844 +0.38(+1.01%)
Apr 09, 2015 38.22 38.22 37.78 37.78 1,305 +0.23(+0.61%)
Apr 08, 2015 38.03 38.07 37.55 37.55 2,777 +1.46(+4.05%)
Apr 01, 2015 36.09 36.09 36.09 206 -1.36(-3.63%)
Mar 27, 2015 37.45 37.45 37.45 36 +0.49(+1.33%)
Mar 26, 2015 36.99 36.99 36.96 36.96 467 -0.53(-1.41%)
Mar 25, 2015 37.49 37.49 37.49 37.49 239 -0.50(-1.32%)
Mar 24, 2015 37.97 37.99 37.96 37.99 520 +0.35(+0.93%)
Mar 23, 2015 37.74 37.74 37.64 37.64 863 +0.42(+1.13%)
Mar 20, 2015 37.41 37.41 37.22 37.22 351 +0.82(+2.25%)
Mar 19, 2015 36.12 36.40 36.12 36.40 1,318 -0.12(-0.34%)
Mar 18, 2015 35.76 36.52 35.75 36.52 1,215 -0.55(-1.50%)
Mar 16, 2015 37.08 37.08 37.08 181 +1.11(+3.09%)
Mar 13, 2015 35.97 35.97 35.97 35.97 254 +0.07(+0.19%)
Mar 12, 2015 35.90 35.90 35.90 35.90 155 +0.98(+2.81%)
Mar 11, 2015 34.92 34.92 34.92 34.92 535 -1.43(-3.93%)
Mar 09, 2015 36.35 36.35 36.35 98 -0.69(-1.86%)
Mar 06, 2015 37.04 37.04 37.04 37.04 182 -0.58(-1.54%)
Mar 05, 2015 37.62 37.62 37.62 37.62 127 -0.15(-0.40%)
Mar 04, 2015 37.95 37.95 37.77 37.77 799 -1.01(-2.60%)
Feb 26, 2015 38.78 38.78 38.78 0 +0.60(+1.57%)
Feb 19, 2015 38.18 38.18 38.18 143 +0.95(+2.55%)
Feb 18, 2015 37.05 37.27 37.05 37.23 1,042 +0.20(+0.54%)
Feb 17, 2015 36.87 37.03 36.81 37.03 4,688 -0.19(-0.51%)
Feb 13, 2015 37.22 37.22 37.22 0 -0.03(-0.08%)
Feb 12, 2015 37.25 37.25 37.25 37.25 1,176 -1.43(-3.70%)
Feb 06, 2015 38.68 38.68 38.68 109 -0.27(-0.69%)
Feb 05, 2015 38.68 38.95 38.60 38.95 2,716 +0.13(+0.33%)
Feb 04, 2015 38.69 38.91 38.60 38.82 5,921 -0.03(-0.08%)
Jan 30, 2015 38.85 38.85 38.85 46 -0.70(-1.77%)
Jan 29, 2015 39.55 39.55 39.55 39.55 400 +0.10(+0.25%)
Jan 28, 2015 39.95 39.95 39.45 39.45 553 -0.33(-0.83%)
Jan 27, 2015 39.78 39.78 39.78 39.78 470 +0.00(+0.00%)
Jan 26, 2015 39.60 39.78 39.60 39.78 434 +0.62(+1.58%)
Jan 23, 2015 39.33 39.41 39.16 39.16 2,234 +0.32(+0.82%)
Jan 22, 2015 38.70 38.86 38.70 38.84 840 -1.45(-3.61%)
Jan 20, 2015 40.30 40.30 40.30 49 -0.05(-0.14%)
Jan 16, 2015 40.35 40.35 40.35 0 +1.55(+3.99%)
Jan 15, 2015 39.00 39.10 38.80 38.80 5,417 -0.35(-0.89%)
Jan 14, 2015 38.70 39.53 38.70 39.15 1,719 +0.75(+1.95%)
Jan 12, 2015 38.40 38.40 38.40 46 -0.13(-0.34%)
Jan 09, 2015 38.63 38.63 38.53 38.53 309 +0.31(+0.81%)
Jan 08, 2015 38.22 38.22 38.22 38.22 1,724 +1.44(+3.92%)
Jan 07, 2015 36.95 36.95 36.78 36.78 1,563 -0.69(-1.84%)
Jan 06, 2015 37.51 37.51 37.47 37.47 421 -1.18(-3.05%)
Dec 31, 2014 38.65 38.65 38.65 0 -0.35(-0.90%)
Dec 30, 2014 39.00 39.00 39.00 39.00 843 -0.22(-0.56%)
Dec 29, 2014 39.22 39.22 39.22 39.22 143 +0.08(+0.20%)
Dec 26, 2014 39.14 39.14 39.14 39.14 248 -0.40(-1.01%)
Dec 23, 2014 39.54 39.54 39.54 0 -0.72(-1.79%)
Dec 22, 2014 40.26 40.26 40.26 40.26 638 +0.09(+0.21%)
Dec 19, 2014 39.96 40.34 39.96 40.17 2,382 +0.32(+0.82%)
Dec 18, 2014 39.85 39.85 39.82 39.85 1,252 +0.34(+0.86%)
Dec 16, 2014 39.51 39.51 39.51 154 -0.89(-2.20%)
Dec 15, 2014 40.40 40.40 40.40 40.40 169 -0.10(-0.25%)
Dec 08, 2014 40.50 40.50 40.50 54 +0.14(+0.35%)
Dec 05, 2014 40.36 40.36 40.36 40.36 425 +0.46(+1.15%)
Dec 04, 2014 39.92 39.92 39.90 39.90 399 +0.87(+2.23%)
Dec 02, 2014 39.03 39.03 39.03 42 -0.25(-0.64%)
Dec 01, 2014 39.28 39.28 39.28 39.28 226 -0.08(-0.21%)
Nov 28, 2014 39.36 39.36 39.36 39.36 150 +1.12(+2.93%)
Nov 25, 2014 38.24 38.24 38.24 0 -0.18(-0.47%)
Nov 21, 2014 38.42 38.42 38.42 137 -0.33(-0.85%)
Nov 20, 2014 38.75 38.75 38.75 38.75 186 -0.55(-1.39%)
Nov 19, 2014 39.30 39.30 39.30 39.30 317 +0.70(+1.80%)
Nov 18, 2014 38.60 38.60 38.60 38.60 498 +0.91(+2.41%)
Nov 17, 2014 37.69 37.69 37.69 37.69 270 -0.21(-0.55%)
Nov 14, 2014 37.53 37.90 37.53 37.90 835 -0.95(-2.45%)
Nov 13, 2014 38.72 38.85 38.72 38.85 1,933 -0.36(-0.92%)
Nov 12, 2014 39.39 39.39 39.21 39.21 456 -1.62(-3.97%)
Nov 06, 2014 40.83 40.83 40.83 5 -0.32(-0.78%)
Nov 04, 2014 41.15 41.15 41.15 58 +1.88(+4.79%)
Nov 03, 2014 39.27 39.27 39.27 39.27 184 -1.43(-3.51%)
Oct 31, 2014 40.70 40.70 40.70 40.70 140 -0.50(-1.21%)
Oct 30, 2014 41.20 41.20 41.20 41.20 597 -0.40(-0.96%)
Oct 29, 2014 41.73 41.73 41.52 41.60 610 -0.35(-0.83%)
Oct 28, 2014 41.62 41.95 41.62 41.95 512 +0.57(+1.38%)
Oct 24, 2014 41.38 41.38 41.38 28 -0.17(-0.41%)
Oct 22, 2014 41.64 41.64 41.50 41.55 903 +0.68(+1.66%)
Oct 17, 2014 41.10 41.10 40.87 40.87 678 +1.84(+4.71%)
Oct 16, 2014 39.12 39.12 39.03 39.03 497 -0.08(-0.20%)
Oct 15, 2014 39.42 39.42 39.11 39.11 700 -3.33(-7.85%)
Oct 09, 2014 42.44 42.44 42.44 105 -0.36(-0.84%)
Oct 08, 2014 42.80 42.80 42.80 42.80 262 -2.20(-4.89%)
Oct 06, 2014 45.00 45.00 45.00 125 -0.20(-0.44%)
Oct 01, 2014 45.20 45.20 45.20 9 -0.33(-0.72%)
Sep 29, 2014 45.53 45.53 45.53 150 +0.42(+0.93%)
Sep 26, 2014 45.19 45.19 45.11 45.11 331 +0.33(+0.74%)
Sep 25, 2014 44.92 44.92 44.78 44.78 7,181 +0.28(+0.63%)
Sep 24, 2014 44.23 44.50 44.23 44.50 431 -0.04(-0.09%)
Sep 23, 2014 44.54 44.54 44.54 44.54 258 +0.79(+1.81%)
Sep 19, 2014 43.75 43.75 43.75 18 -0.22(-0.50%)
Sep 18, 2014 43.97 43.97 43.97 43.97 449 -0.31(-0.70%)
Sep 17, 2014 44.28 44.28 44.28 44.28 546 +0.18(+0.41%)
Sep 16, 2014 43.89 44.10 43.89 44.10 2,491 -0.68(-1.52%)
Sep 15, 2014 44.77 44.78 44.77 44.78 396 -0.45(-0.99%)
Sep 12, 2014 44.87 45.24 44.87 45.23 1,200 -2.27(-4.78%)
Sep 11, 2014 45.42 47.62 45.42 47.50 11,900 +2.09(+4.59%)
Sep 10, 2014 45.41 45.50 45.41 793 -0.09(-0.19%)
Sep 09, 2014 45.50 45.50 45.50 45.50 556 -0.20(-0.44%)
Sep 08, 2014 45.82 46.04 45.70 45.70 2,417 -0.71(-1.53%)
Sep 05, 2014 47.85 47.85 46.41 129 -1.44(-3.01%)
Sep 02, 2014 47.85 47.85 47.85 31 -0.64(-1.32%)
Aug 29, 2014 48.49 48.49 48.49 0 -0.80(-1.62%)
Aug 27, 2014 49.29 49.29 49.29 98 +0.56(+1.15%)
Aug 22, 2014 48.73 48.73 48.73 30 +0.20(+0.41%)
Aug 19, 2014 48.53 48.53 48.53 23 +1.40(+2.97%)
Aug 15, 2014 47.13 47.13 47.13 18 +2.30(+5.13%)
Aug 12, 2014 44.83 44.83 44.83 107 +0.74(+1.68%)
Aug 08, 2014 44.09 44.09 44.09 64 -0.86(-1.91%)
Aug 06, 2014 44.95 44.95 44.95 4 -0.71(-1.55%)
Aug 05, 2014 45.66 45.66 45.66 45.66 342 -0.16(-0.35%)
Jul 31, 2014 45.82 45.82 45.82 33 -0.98(-2.09%)
Jul 30, 2014 46.76 46.80 46.76 46.80 2,636 +2.17(+4.86%)
Jul 29, 2014 44.93 44.93 44.63 44.63 1,065 +0.05(+0.11%)
Jul 28, 2014 44.43 44.58 44.43 44.58 1,081 -0.28(-0.62%)
Jul 24, 2014 44.86 44.86 44.86 82 -0.02(-0.04%)
Jul 23, 2014 45.08 45.08 44.88 44.88 542 +0.69(+1.56%)
Jul 22, 2014 44.19 44.19 44.19 44.19 648 +1.12(+2.60%)
Jul 21, 2014 43.07 43.07 43.07 43.07 119 +0.09(+0.21%)
Jul 18, 2014 42.98 42.98 42.98 42.98 155 -0.12(-0.28%)
Jul 15, 2014 43.10 43.10 43.10 113 -0.05(-0.12%)
Jul 14, 2014 43.20 43.20 43.15 43.15 434 +0.13(+0.31%)
Jul 11, 2014 43.02 43.02 43.02 43.02 640 -0.45(-1.05%)
Jul 10, 2014 43.47 43.47 43.47 43.47 159 -0.02(-0.06%)
Jul 09, 2014 43.37 43.49 43.37 43.49 1,476 +0.39(+0.91%)
Jul 02, 2014 43.10 43.10 43.10 94 +0.78(+1.84%)
Jun 27, 2014 42.32 42.32 42.32 0 +0.07(+0.17%)
Jun 26, 2014 42.25 42.25 42.25 42.25 500 +0.65(+1.56%)
Jun 25, 2014 41.26 41.60 41.26 41.60 1,683 -0.01(-0.02%)
Jun 24, 2014 41.96 41.96 41.61 41.61 1,273 +0.06(+0.14%)
Jun 23, 2014 41.76 41.76 41.55 41.55 1,488 -0.04(-0.10%)
Jun 18, 2014 41.59 41.59 41.59 131 +0.81(+1.99%)
Jun 12, 2014 40.78 40.78 40.78 30 +1.28(+3.24%)
Jun 05, 2014 39.50 39.50 39.50 18 +0.00(+0.00%)
Jun 04, 2014 39.40 39.50 39.40 39.50 341 -0.33(-0.83%)
May 23, 2014 39.83 39.83 39.83 36 -0.12(-0.30%)
May 22, 2014 39.85 39.95 39.85 39.95 3,271 +1.28(+3.31%)
May 19, 2014 38.67 38.67 38.67 38.67 131 -1.14(-2.86%)
May 15, 2014 39.81 39.81 39.81 39.81 31 -1.51(-3.65%)
May 06, 2014 41.32 41.32 41.32 4 +0.22(+0.54%)
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.