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

Ucb S.A. (OP: UCBJF )

132.00 UNCHANGED
Last Price Updated: 3:41 PM EDT, May 10, 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 (%)
Nov 25, 2009 46.35 46.35 46.35 0 +0.35(+0.76%)
Nov 24, 2009 46.00 46.00 46.00 46.00 750 -0.25(-0.54%)
Nov 19, 2009 46.25 46.25 46.25 0 +2.45(+5.59%)
Nov 13, 2009 43.80 43.80 43.80 43.80 0 -0.60(-1.35%)
Nov 10, 2009 44.40 44.40 44.40 44.40 0 -0.10(-0.22%)
Nov 09, 2009 44.50 44.50 44.50 44.50 4,065 +0.62(+1.41%)
Oct 28, 2009 43.88 43.88 43.88 43.88 0 -1.52(-3.35%)
Oct 22, 2009 45.40 45.40 45.40 0 -0.60(-1.30%)
Oct 21, 2009 46.00 46.00 46.00 46.00 680 -0.50(-1.08%)
Oct 20, 2009 46.50 46.50 46.50 46.50 100 +2.00(+4.49%)
Oct 13, 2009 44.50 44.50 44.50 0 +1.20(+2.77%)
Sep 24, 2009 43.30 43.30 43.30 43.30 0 -0.55(-1.25%)
Sep 22, 2009 43.85 43.85 43.85 0 -0.39(-0.89%)
Sep 21, 2009 44.24 44.24 44.24 44.24 3,377 +1.44(+3.38%)
Sep 11, 2009 42.80 42.80 42.80 0 +0.55(+1.30%)
Sep 10, 2009 42.25 42.25 42.25 42.25 600 +4.75(+12.67%)
Sep 03, 2009 37.50 37.50 37.50 0 -1.45(-3.72%)
Aug 28, 2009 38.95 38.95 38.95 38.95 0 +2.25(+6.13%)
Aug 24, 2009 36.70 36.70 36.70 0 +3.10(+9.23%)
Aug 18, 2009 33.60 33.60 33.60 33.60 320 -0.05(-0.15%)
Aug 07, 2009 33.65 33.65 33.65 33.65 0 +0.15(+0.45%)
Aug 06, 2009 33.50 33.50 33.50 33.50 212 +0.00(+0.00%)
Aug 04, 2009 33.50 33.50 33.50 0 +0.75(+2.29%)
Jul 31, 2009 32.75 32.75 32.75 0 +0.70(+2.18%)
Jul 07, 2009 32.05 32.05 32.05 0 +1.80(+5.95%)
Jun 16, 2009 30.25 30.25 30.25 30.25 0 -3.10(-9.30%)
May 29, 2009 33.35 33.35 33.35 0 +0.74(+2.25%)
May 20, 2009 33.35 32.61 32.61 32.61 0 +2.11(+6.93%)
May 18, 2009 30.50 30.50 30.50 30.50 0 -0.35(-1.13%)
May 15, 2009 30.85 30.85 30.85 30.85 100 +0.60(+1.98%)
May 14, 2009 30.75 30.75 30.25 30.25 1,686 +4.00(+15.24%)
May 08, 2009 26.25 26.25 26.25 26.25 0 -0.50(-1.87%)
May 07, 2009 26.83 26.83 26.57 26.75 906 +0.90(+3.48%)
May 05, 2009 25.85 25.85 25.85 25.85 0 -1.40(-5.14%)
May 01, 2009 27.25 27.25 27.25 0 -0.65(-2.33%)
Apr 29, 2009 27.90 27.90 27.90 27.90 0 -2.05(-6.84%)
Apr 23, 2009 29.95 29.95 29.95 0 -1.30(-4.16%)
Apr 02, 2009 31.25 31.25 31.25 0 +2.70(+9.46%)
Mar 19, 2009 28.55 28.55 28.55 0 +2.20(+8.35%)
Mar 13, 2009 26.35 26.35 26.35 0 +0.00(+0.00%)
Mar 12, 2009 26.35 26.35 26.35 26.35 200 +1.10(+4.36%)
Mar 10, 2009 25.25 25.25 25.25 0 +0.00(+0.00%)
Mar 09, 2009 25.25 25.25 25.25 25.25 200 +0.75(+3.06%)
Mar 06, 2009 24.50 24.50 24.50 24.50 200 -2.00(-7.55%)
Mar 05, 2009 26.50 26.50 26.50 26.50 380 -1.95(-6.85%)
Mar 03, 2009 28.45 28.45 28.45 0 +0.00(+0.00%)
Mar 02, 2009 28.45 28.45 28.45 28.45 300 -2.10(-6.87%)
Feb 24, 2009 30.55 30.55 30.55 30.55 0 +0.00(+0.00%)
Feb 23, 2009 30.50 30.55 30.50 30.55 500 -0.65(-2.08%)
Feb 20, 2009 30.75 31.20 30.75 31.20 1,125 +0.70(+2.30%)
Feb 18, 2009 30.50 30.50 30.50 0 +0.00(+0.00%)
Feb 17, 2009 31.15 31.15 30.50 30.50 525 +0.00(+0.00%)
Feb 03, 2009 30.50 30.50 30.50 0 +0.00(+0.00%)
Feb 02, 2009 30.70 30.70 30.50 30.50 300 -0.50(-1.61%)
Jan 22, 2009 31.00 31.00 31.00 0 +0.00(+0.00%)
Jan 21, 2009 31.00 31.00 31.00 31.00 500 +0.00(+0.00%)
Jan 16, 2009 31.00 31.00 31.00 0 +0.00(+0.00%)
Jan 15, 2009 31.00 31.00 31.00 31.00 100 -3.00(-8.82%)
Jan 08, 2009 34.00 34.00 34.00 0 +0.00(+0.00%)
Jan 07, 2009 33.25 34.00 33.25 34.00 600 +1.85(+5.75%)
Dec 31, 2008 32.15 32.15 32.15 32.15 0 -1.10(-3.31%)
Dec 23, 2008 33.25 33.25 33.25 33.25 125 -1.50(-4.32%)
Dec 19, 2008 34.75 34.75 34.75 0 +0.80(+2.36%)
Dec 18, 2008 33.95 33.95 33.95 0 +0.00(+0.00%)
Dec 17, 2008 33.95 33.95 33.95 33.95 150 +2.60(+8.29%)
Dec 15, 2008 31.35 31.35 31.35 0 +0.00(+0.00%)
Dec 12, 2008 31.05 31.35 31.05 31.35 811 +1.95(+6.63%)
Dec 05, 2008 29.40 29.40 29.40 0 +0.00(+0.00%)
Dec 04, 2008 29.40 29.40 29.40 29.40 400 +0.75(+2.62%)
Dec 03, 2008 28.65 28.65 28.65 28.65 0 +0.00(+0.00%)
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.