$105.00 -1.98 (%) PrSh Ultra Cons Shs -

Apr. 28, 2016 | 03:25 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UCC historical data

Date Open High Low Close Volume
4/28/2016105.73105.73105.00105.00474
4/27/2016107.08107.08106.98106.98249
4/26/2016106.67106.69106.67106.68629
4/25/2016107.48107.48107.48107.480
4/22/2016107.48107.48107.48107.480
4/21/2016107.48107.48107.48107.48306
4/20/2016109.00109.41109.00109.41526
4/19/2016109.89109.89108.42108.42699
4/18/2016109.69109.69109.69109.69780
4/15/2016108.00108.00108.00108.00393
4/14/2016108.36108.36107.29107.291,186
4/13/2016107.00107.64107.00107.64426
4/12/2016104.50105.24104.50105.222,817
4/11/2016105.85105.85103.96103.961,800
4/8/2016105.82105.82105.82105.82325
4/7/2016105.20107.36105.00105.001,034
4/6/2016106.51106.51106.51106.51107
4/5/2016105.96105.96105.94105.941,395
4/4/2016108.07109.25107.10107.1026,504
4/1/2016107.65109.37107.65109.373,714
3/31/2016108.23108.23107.41107.411,849
3/30/2016107.44107.67107.37107.671,163
3/29/2016106.62106.62106.47106.47623
3/28/2016104.68105.19104.68105.19994
3/24/2016103.00103.00103.00103.000
3/23/2016103.78103.78103.00103.00521
3/22/2016105.72105.72105.72105.720
3/21/2016105.62105.72104.92105.725,062
3/18/2016104.98104.98104.98104.98380
3/17/2016104.37104.37104.37104.370
3/16/2016102.63104.37102.63104.37378
3/15/2016104.00104.00104.00104.000
3/14/2016104.00104.00104.00104.00310
3/11/2016102.68102.68102.68102.68249
3/10/201699.0799.0799.0799.070
3/9/201699.1099.1099.0799.07225
3/8/201699.12100.1999.12100.03515
3/7/2016100.70101.47100.20100.202,526
3/4/2016100.84100.84100.84100.840
3/3/201699.90100.8499.90100.84839
3/2/201698.8599.3798.8599.37423
3/1/201698.9598.9598.9598.95140
2/29/201697.0898.4497.0898.09709
2/26/201697.4097.4096.8096.80952
2/25/201694.8196.8994.7296.801,201
2/24/201693.6995.2393.6995.23495
2/23/201692.1392.1392.1392.130
2/22/201692.1392.1392.1392.130
2/19/201691.7292.1391.7292.1310,498
2/18/201692.4892.4892.4892.480
2/17/201692.4892.4892.4892.48311
2/16/201687.4087.7287.3787.371,378
2/12/201682.5782.5782.5782.570
2/11/201682.0382.5781.7482.571,622
2/10/201681.0484.3681.0484.07680
2/9/201682.0083.0981.8481.84585
2/8/201682.5282.5779.8481.918,292
2/5/201686.8886.8884.6084.641,566
2/4/201690.5390.8790.5390.87206
2/3/201688.2891.5888.2890.902,426
2/2/201693.0393.7893.0393.78294
2/1/201691.8794.8891.8794.881,452
1/29/201692.5994.5292.5994.52813
1/28/201690.6891.4590.6891.45642
1/27/201693.3393.3393.3393.33105
1/26/201693.6693.6692.5893.65719
1/25/201693.0593.0593.0593.050
1/22/201693.0593.0593.0593.05823
1/21/201690.5391.0089.0590.077,300
1/20/201688.0488.7884.0387.983,600
1/19/201688.2092.0088.2090.833,105
1/15/201685.6490.5085.6388.622,871
1/14/201691.4094.8989.4194.047,090
1/13/201696.0396.0392.9392.93770
1/12/201698.8798.8796.7897.541,562
1/11/201695.6096.5793.9096.5754,535
1/8/2016102.63102.6396.8896.88728
1/7/201698.35100.4797.4197.423,043
1/6/201699.21100.8097.60100.536,860
1/5/2016102.89103.05102.84102.84445
1/4/2016103.73103.73101.57102.883,685
12/31/2015108.45108.45106.67106.681,394
12/30/2015108.39109.39108.39108.47549
12/29/2015110.00110.00109.05109.651,270
12/28/2015106.30107.31106.30106.584,510
12/24/2015106.94107.75106.94107.751,231
12/23/2015106.88107.83106.82106.911,368
12/22/2015105.50106.40105.50106.4011,789
12/21/2015102.53104.21102.53104.211,373
12/18/2015105.19105.24103.79103.801,917
12/17/2015107.34107.34107.22107.22920
12/16/2015108.73109.40108.73109.40773
12/15/2015107.00107.07107.00107.073,230
12/14/2015104.01105.00103.61105.00915
12/11/2015106.50106.93104.99104.996,592
12/10/2015108.00109.77108.00109.77473
12/9/2015110.54111.18110.53111.181,597
12/8/2015110.70111.00110.51110.51552
12/7/2015110.85111.51110.37111.511,081
12/4/2015109.86112.39109.79112.392,319
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center