$109.10 +0.30 (%) PrSh Ultra Cons Shs -

Sep. 30, 2016 | 01:22 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UCC historical data

Date Open High Low Close Volume
9/29/2016108.80108.80108.80108.80308
9/28/2016107.16107.16107.16107.16215
9/27/2016105.99105.99105.99105.990
9/26/2016106.20106.20105.99105.99765
9/23/2016109.25109.25109.25109.25492
9/22/2016108.20108.20108.20108.20697
9/21/2016105.93106.21105.65105.65601
9/20/2016105.60105.60105.60105.60621
9/19/2016105.50105.50105.50105.500
9/16/2016105.50105.50105.50105.50188
9/15/2016106.93106.93106.93106.930
9/14/2016106.93106.93106.93106.930
9/13/2016107.55107.55106.93106.93307
9/12/2016106.17106.17106.17106.17275
9/9/2016107.92107.92107.92107.92451
9/8/2016110.50110.50110.50110.500
9/7/2016110.50110.50110.50110.50314
9/6/2016110.79110.79110.79110.79286
9/2/2016109.18109.18109.18109.180
9/1/2016109.18109.18109.18109.18235
8/31/2016109.17109.17109.17109.170
8/30/2016109.17109.17109.17109.170
8/29/2016109.17109.17109.17109.170
8/26/2016109.17109.17109.17109.17404
8/25/2016111.01111.01109.85109.851,106
8/24/2016112.54112.54112.54112.540
8/23/2016112.89112.89112.54112.54593
8/22/2016111.00111.48111.00111.48673
8/19/2016112.07112.07112.07112.070
8/18/2016112.07112.07112.07112.070
8/17/2016112.07112.07112.07112.07133
8/16/2016113.32113.32113.00113.10559
8/15/2016114.19114.19114.19114.190
8/12/2016114.19114.19114.19114.19414
8/11/2016112.31112.31112.31112.310
8/10/2016112.31112.31112.31112.310
8/9/2016112.31112.31112.31112.310
8/8/2016111.01112.31110.90112.314,207
8/5/2016112.35112.35111.64111.91751
8/4/2016110.00110.39109.83110.00922
8/3/2016109.23109.23109.23109.230
8/2/2016109.23109.23109.23109.23806
8/1/2016112.26112.26111.81112.201,619
7/29/2016112.50112.50111.82111.991,158
7/28/2016112.25112.25112.25112.250
7/27/2016112.25112.25112.25112.250
7/26/2016112.30112.30111.90112.25722
7/25/2016112.60113.44112.60113.442,659
7/22/2016111.51112.56111.51112.56567
7/21/2016112.25112.30112.07112.10509
7/20/2016113.90113.90111.90112.2733,203
7/19/2016111.40112.58111.40112.5831,455
7/18/2016111.65112.60111.65112.602,320
7/15/2016112.20113.52111.15111.5016,188
7/14/2016115.00115.00112.55113.1012,214
7/13/2016112.02112.18111.50111.99698
7/12/2016111.98112.91111.71112.326,963
7/11/2016110.19110.20110.19110.20914
7/8/2016107.00109.50107.00109.025,598
7/7/2016105.95106.27105.95106.22712
7/6/2016104.92105.30104.92105.302,020
7/5/2016103.94103.94103.84103.851,528
7/1/2016106.09106.09106.09106.09355
6/30/2016103.34103.34103.34103.34430
6/29/201698.1098.1098.1098.100
6/28/201695.2098.1095.2098.10439
6/27/201695.9296.2095.3696.202,454
6/24/201695.30102.4695.30100.89739
6/23/2016103.79103.79103.79103.790
6/22/2016103.79103.79103.79103.790
6/21/2016103.79103.79103.79103.790
6/20/2016103.79103.79103.79103.790
6/17/2016103.79103.79103.79103.790
6/16/2016103.79103.79103.79103.790
6/15/2016103.68103.79103.68103.79457
6/14/2016105.56105.56105.56105.560
6/13/2016105.56105.56105.56105.560
6/10/2016105.56105.56105.56105.56319
6/9/2016107.07107.30107.07107.261,329
6/8/2016105.71108.26105.71107.424,488
6/7/2016108.39108.39108.18108.18448
6/6/2016106.10107.31106.10106.47464
6/3/2016105.98105.98105.98105.980
6/2/2016105.98105.98105.98105.980
6/1/2016106.29106.29105.68105.981,307
5/31/2016105.49105.50105.49105.50488
5/27/2016104.87104.87104.87104.870
5/26/2016104.19104.87104.19104.87543
5/25/2016103.14103.51103.14103.51476
5/24/2016102.88103.20102.88103.12734
5/23/2016102.34102.34102.28102.291,153
5/20/2016102.61102.61102.61102.61105
5/19/201699.5899.5899.5899.580
5/18/2016100.42100.4299.5899.58632
5/17/2016101.90101.90101.69101.862,226
5/16/2016104.35104.35104.35104.350
5/13/2016104.35104.35103.95104.35971
5/12/2016104.00104.00103.98103.98567
5/11/2016105.83105.83105.19105.26956
5/10/2016107.35109.10107.35108.726,736
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center