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

Ucb ADR (OP: UCBJY )

68.96 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 28, 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, 2016 37.67 37.67 37.67 101 -0.63(-1.64%)
Apr 28, 2016 38.30 38.30 38.30 38.30 455 -1.25(-3.16%)
Apr 25, 2016 39.55 39.55 39.55 0 -1.30(-3.18%)
Apr 22, 2016 40.88 40.88 40.20 40.85 1,299 +1.65(+4.21%)
Apr 21, 2016 39.77 39.77 39.20 39.20 672 -0.35(-0.88%)
Apr 15, 2016 39.55 39.55 39.55 36 -0.12(-0.30%)
Apr 14, 2016 39.57 39.67 39.57 39.67 816 -0.63(-1.56%)
Apr 12, 2016 40.30 40.30 40.30 86 -0.16(-0.38%)
Apr 08, 2016 40.45 40.45 40.45 0 -0.37(-0.89%)
Apr 07, 2016 40.38 40.82 40.38 40.82 838 +0.43(+1.06%)
Apr 06, 2016 40.39 40.39 40.39 40.39 7,146 +1.88(+4.88%)
Apr 01, 2016 38.51 38.51 38.51 97 +0.51(+1.34%)
Mar 31, 2016 38.52 38.52 38.00 38.00 2,091 -0.50(-1.30%)
Mar 30, 2016 38.50 38.50 38.50 38.50 371 -0.67(-1.71%)
Mar 29, 2016 38.98 39.17 38.43 39.17 2,483 +0.47(+1.21%)
Mar 28, 2016 38.70 38.70 38.70 38.70 1,139 -0.40(-1.02%)
Mar 22, 2016 39.10 39.10 39.10 0 +0.20(+0.51%)
Mar 17, 2016 38.90 38.90 38.90 3 +0.40(+1.04%)
Mar 16, 2016 39.17 39.17 38.50 38.50 699 +0.00(+0.00%)
Mar 15, 2016 38.46 38.50 37.85 38.50 534 +0.45(+1.18%)
Mar 14, 2016 38.55 38.55 38.05 38.05 592 -0.10(-0.26%)
Mar 11, 2016 38.05 38.15 38.05 38.15 414 -0.83(-2.13%)
Mar 10, 2016 39.05 39.05 38.98 38.98 382 +0.98(+2.58%)
Mar 09, 2016 38.00 38.00 38.00 38.00 987 +0.20(+0.53%)
Mar 08, 2016 37.74 37.80 37.74 37.80 291 -0.75(-1.95%)
Mar 04, 2016 38.55 38.55 38.55 61 +0.42(+1.10%)
Mar 02, 2016 38.13 38.13 38.13 293 +0.33(+0.87%)
Mar 01, 2016 37.80 37.80 37.80 37.80 482 +0.65(+1.75%)
Feb 29, 2016 37.71 37.71 37.15 37.15 791 -1.99(-5.08%)
Feb 26, 2016 39.79 39.79 39.14 39.14 3,862 -1.77(-4.33%)
Feb 23, 2016 40.91 40.91 40.91 98 -1.77(-4.15%)
Feb 19, 2016 42.68 42.68 42.68 46 +0.03(+0.07%)
Feb 17, 2016 42.65 42.65 42.65 85 +0.85(+2.03%)
Feb 16, 2016 41.80 41.80 41.45 41.80 1,019 +0.91(+2.23%)
Feb 12, 2016 40.89 40.89 40.89 0 +1.49(+3.78%)
Feb 11, 2016 40.30 40.30 39.11 39.40 12,550 -0.73(-1.81%)
Feb 10, 2016 40.31 40.31 40.12 40.12 335 +1.30(+3.34%)
Feb 08, 2016 38.83 38.83 38.83 63 -1.73(-4.27%)
Feb 05, 2016 40.65 40.65 40.56 40.56 266 -1.52(-3.61%)
Feb 04, 2016 42.08 42.08 42.08 42.08 129 -1.73(-3.95%)
Feb 01, 2016 43.81 43.81 43.81 48 -1.79(-3.92%)
Jan 27, 2016 45.60 45.60 45.60 247 +1.43(+3.23%)
Jan 25, 2016 44.17 44.17 44.17 28 +0.25(+0.57%)
Jan 22, 2016 43.92 43.92 43.92 43.92 252 +1.70(+4.03%)
Jan 21, 2016 42.50 42.70 42.22 42.22 1,803 -0.01(-0.02%)
Jan 20, 2016 42.23 42.23 42.23 42.23 177 -0.72(-1.68%)
Jan 19, 2016 42.87 42.95 42.87 42.95 1,319 +1.35(+3.25%)
Jan 15, 2016 41.60 41.60 41.60 0 -1.06(-2.48%)
Jan 14, 2016 42.66 42.66 42.66 42.66 387 -0.32(-0.74%)
Jan 13, 2016 43.52 43.52 42.98 42.98 1,634 -0.82(-1.87%)
Jan 08, 2016 43.80 43.80 43.80 0 -0.36(-0.82%)
Jan 07, 2016 44.16 44.16 44.16 44.16 838 -0.59(-1.32%)
Jan 05, 2016 44.75 44.75 44.75 20 -0.83(-1.82%)
Dec 31, 2015 45.58 45.58 45.58 44 -0.67(-1.45%)
Dec 30, 2015 46.25 46.25 46.25 46.25 213 +2.10(+4.76%)
Dec 22, 2015 44.15 44.15 44.15 137 -0.06(-0.14%)
Dec 18, 2015 44.21 44.21 44.21 40 -0.38(-0.85%)
Dec 17, 2015 44.59 44.59 44.59 44.59 292 -0.06(-0.13%)
Dec 15, 2015 44.65 44.65 44.65 177 +0.31(+0.70%)
Dec 14, 2015 44.34 44.34 44.34 44.34 188 -0.50(-1.12%)
Dec 09, 2015 44.84 44.84 44.84 39 +0.00(+0.00%)
Dec 01, 2015 44.84 44.84 44.84 117 +1.48(+3.40%)
Nov 23, 2015 43.37 43.37 43.37 3 +0.09(+0.20%)
Nov 17, 2015 43.28 43.28 43.28 23 +0.03(+0.07%)
Nov 13, 2015 43.25 43.25 43.25 2 -0.55(-1.25%)
Nov 11, 2015 43.80 43.80 43.80 56 +0.14(+0.32%)
Nov 06, 2015 43.66 43.66 43.66 28 +0.37(+0.85%)
Nov 04, 2015 43.29 43.29 43.29 0 -0.75(-1.70%)
Nov 03, 2015 44.11 44.11 44.04 44.04 722 +0.08(+0.18%)
Nov 02, 2015 43.96 44.40 43.96 43.96 567 +0.77(+1.79%)
Oct 30, 2015 42.69 43.19 42.69 43.19 1,127 +4.54(+11.74%)
Oct 20, 2015 38.65 38.65 38.65 23 -0.57(-1.46%)
Oct 19, 2015 39.19 39.22 39.19 39.22 484 -0.41(-1.02%)
Oct 16, 2015 39.57 39.63 39.57 39.63 500 +0.48(+1.23%)
Oct 15, 2015 39.15 39.15 39.15 39.15 191 +0.67(+1.74%)
Oct 14, 2015 38.75 38.75 38.48 38.48 956 -0.08(-0.21%)
Oct 13, 2015 38.56 38.56 38.56 38.56 142 +0.16(+0.42%)
Oct 08, 2015 38.40 38.40 38.40 0 -0.29(-0.75%)
Oct 07, 2015 38.25 38.69 38.25 38.69 1,432 -0.42(-1.07%)
Oct 01, 2015 39.11 39.11 39.11 44 -0.07(-0.18%)
Sep 30, 2015 39.18 39.18 39.18 39.18 159 +0.03(+0.08%)
Sep 29, 2015 39.15 39.15 39.15 39.15 196 -2.05(-4.98%)
Sep 25, 2015 41.20 41.20 41.20 72 +1.75(+4.44%)
Sep 23, 2015 39.45 39.45 39.45 147 +0.30(+0.77%)
Sep 22, 2015 39.38 39.47 39.15 39.15 902 -1.96(-4.77%)
Sep 21, 2015 41.16 41.16 40.67 41.11 2,214 +0.53(+1.31%)
Sep 18, 2015 40.73 40.73 40.58 40.58 506 -0.22(-0.54%)
Sep 17, 2015 40.80 40.80 40.80 40.80 138 -0.06(-0.15%)
Sep 16, 2015 40.86 40.86 40.86 40.86 389 +0.38(+0.94%)
Sep 15, 2015 40.48 40.48 40.48 40.48 164 -0.54(-1.30%)
Sep 11, 2015 41.02 41.02 41.02 46 -0.23(-0.57%)
Sep 10, 2015 41.25 41.25 41.25 41.25 1,287 +1.60(+4.04%)
Sep 08, 2015 39.65 39.65 39.65 60 +0.08(+0.20%)
Sep 04, 2015 39.57 39.57 39.57 0 +0.84(+2.17%)
Sep 02, 2015 38.73 38.73 38.73 148 +1.25(+3.34%)
Sep 01, 2015 37.48 37.48 37.48 37.48 390 -0.25(-0.66%)
Aug 31, 2015 37.73 37.73 37.73 37.73 208 -0.34(-0.89%)
Aug 28, 2015 37.82 38.07 37.82 38.07 435 -0.17(-0.44%)
Aug 27, 2015 38.24 38.24 38.24 38.24 434 +0.84(+2.25%)
Aug 26, 2015 37.33 37.40 37.33 37.40 575 -0.15(-0.40%)
Aug 25, 2015 37.55 37.55 37.55 37.55 191 -0.33(-0.87%)
Aug 24, 2015 37.88 37.88 37.88 37.88 298 -0.32(-0.85%)
Aug 21, 2015 38.72 38.72 38.20 38.20 439 -1.00(-2.54%)
Aug 20, 2015 39.20 39.20 39.20 39.20 360 +0.01(+0.03%)
Aug 19, 2015 38.80 39.19 38.80 39.19 446 -0.28(-0.71%)
Aug 17, 2015 39.47 39.47 39.47 117 +0.07(+0.18%)
Aug 14, 2015 39.40 39.40 39.40 39.40 1,007 -0.38(-0.96%)
Aug 13, 2015 39.78 39.78 39.78 39.78 371 -0.06(-0.15%)
Aug 11, 2015 39.84 39.84 39.84 70 +0.04(+0.10%)
Aug 10, 2015 39.80 39.80 39.80 39.80 234 +0.08(+0.20%)
Aug 05, 2015 39.72 39.72 39.72 25 +0.62(+1.59%)
Aug 03, 2015 39.10 39.10 39.10 5 +2.74(+7.54%)
Jul 30, 2015 36.36 36.36 36.36 16 -0.52(-1.41%)
Jul 28, 2015 36.88 36.88 36.88 47 -1.86(-4.80%)
Jul 27, 2015 38.74 38.74 38.74 38.74 143 +0.14(+0.36%)
Jul 24, 2015 38.60 38.60 38.60 38.60 110 +0.17(+0.44%)
Jul 22, 2015 38.43 38.43 38.43 19 -0.38(-0.98%)
Jul 21, 2015 38.83 38.83 38.81 38.81 280 -0.24(-0.61%)
Jul 20, 2015 39.05 39.05 39.05 39.05 131 -0.01(-0.03%)
Jul 16, 2015 39.06 39.06 39.06 31 +0.73(+1.90%)
Jul 14, 2015 38.33 38.33 38.33 15 +0.05(+0.13%)
Jul 13, 2015 38.20 38.28 38.20 38.28 660 +0.52(+1.38%)
Jul 10, 2015 38.05 38.11 37.66 37.76 4,397 +0.96(+2.61%)
Jul 09, 2015 36.80 36.80 36.80 36.80 310 +0.54(+1.49%)
Jul 08, 2015 35.95 36.26 35.95 36.26 372 +0.00(+0.00%)
Jul 07, 2015 35.90 36.26 35.90 36.26 2,643 -0.72(-1.95%)
Jul 01, 2015 36.98 36.98 36.98 16 +1.00(+2.78%)
Jun 30, 2015 35.98 35.98 35.98 35.98 176 -0.87(-2.36%)
Jun 26, 2015 36.85 36.85 36.85 80 -0.56(-1.50%)
Jun 25, 2015 37.41 37.41 37.41 37.41 1,615 +0.31(+0.84%)
Jun 24, 2015 37.10 37.10 37.10 37.10 232 +0.42(+1.15%)
Jun 23, 2015 36.68 36.68 36.68 36.68 260 +0.23(+0.63%)
Jun 22, 2015 36.45 36.45 36.45 36.45 428 -0.30(-0.82%)
Jun 18, 2015 36.75 36.75 36.75 27 +1.56(+4.43%)
Jun 16, 2015 35.19 35.19 35.19 4 -0.03(-0.09%)
Jun 15, 2015 34.82 35.22 34.82 35.22 1,757 -0.50(-1.40%)
Jun 12, 2015 35.72 35.72 35.72 35.72 213 -0.75(-2.06%)
Jun 09, 2015 36.47 36.47 36.47 69 -0.23(-0.63%)
Jun 08, 2015 36.59 37.79 36.59 36.70 2,323 -1.13(-2.99%)
Jun 03, 2015 37.83 37.83 37.83 0 +0.58(+1.56%)
Jun 02, 2015 37.25 37.25 37.25 37.25 202 +1.44(+4.02%)
Jun 01, 2015 35.85 35.99 35.81 35.81 610 +0.09(+0.25%)
May 29, 2015 35.20 35.72 35.20 35.72 600 +1.59(+4.66%)
May 26, 2015 34.13 34.13 34.13 0 -1.22(-3.45%)
May 22, 2015 35.35 35.35 35.35 0 +0.14(+0.40%)
May 18, 2015 35.21 35.21 35.21 27 -0.40(-1.12%)
May 15, 2015 35.68 35.68 35.42 35.61 817 +1.28(+3.73%)
May 11, 2015 34.33 34.33 34.33 18 -0.27(-0.78%)
May 08, 2015 34.60 34.60 34.60 34.60 1,452 +0.15(+0.44%)
May 07, 2015 34.90 34.90 34.45 34.45 588 -0.40(-1.15%)
May 06, 2015 34.85 34.85 34.85 34.85 294 -0.77(-2.16%)
May 04, 2015 35.62 35.62 35.62 121 -0.28(-0.78%)
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.