$106.40 0.00 (%) PrSh Ultra Cons Shs - NYSEARCA

Jul. 6, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UCC historical data

Date Open High Low Close Volume
7/6/2015106.64106.64106.40106.40337
7/2/2015106.72106.72106.72106.720
7/1/2015104.70106.79104.70106.72693
6/30/2015104.43106.46104.43105.132,666
6/29/2015106.70107.36105.37106.9118,652
6/26/2015109.92109.93109.23109.23681
6/25/2015109.66109.66108.74109.032,052
6/24/2015110.21110.26110.21110.26352
6/23/2015110.20110.25110.20110.25628
6/22/2015110.36110.56109.58109.581,175
6/19/2015109.70110.21109.56109.56723
6/18/2015108.21109.49108.21109.151,312
6/17/2015106.42107.53106.16106.612,636
6/16/2015105.55105.55105.46105.461,271
6/15/2015104.97105.06104.97105.06286
6/12/2015106.59106.59105.95106.071,646
6/11/2015108.10108.10107.22107.22724
6/10/2015105.30106.55105.30106.551,593
6/9/2015103.01104.02103.01103.63501
6/8/2015105.85105.85104.64105.1521,589
6/5/2015106.63107.19106.55106.791,288
6/4/2015108.48108.49107.29107.292,786
6/3/2015108.46109.03108.06108.062,550
6/2/2015106.52107.23106.37107.231,658
6/1/2015106.09107.51106.00107.4519,086
5/29/2015107.46107.46107.46107.460
5/28/2015107.19107.50107.19107.46520
5/27/2015107.62108.99107.58108.998,494
5/26/2015108.00108.00105.77106.104,613
5/22/2015108.69108.69108.69108.690
5/21/2015108.32108.69107.60108.69908
5/20/2015107.53108.58107.53108.58904
5/19/2015109.00109.00108.40108.402,247
5/18/2015108.19109.43107.88109.091,893
5/15/2015105.05107.56105.05107.561,821
5/14/2015106.48106.90105.17106.224,369
5/13/2015106.23106.23105.87105.87541
5/12/2015108.15108.15105.03106.91995
5/11/2015107.43107.67107.43107.67554
5/8/2015107.30109.06107.30107.901,484
5/7/2015105.23106.54105.22106.542,678
5/6/2015105.14105.52103.82103.822,181
5/5/2015105.71105.77105.66105.771,217
5/4/2015108.14109.57108.14109.283,322
5/1/2015106.00107.58105.74107.573,433
4/30/2015106.66107.33104.01104.013,281
4/29/2015108.14108.52106.61107.363,953
4/28/2015108.34109.51108.00109.511,146
4/27/2015112.38112.38110.73110.73986
4/24/2015109.95112.13109.95111.237,204
4/23/2015107.61108.63107.61108.631,242
4/22/2015108.09108.78107.41108.18935
4/21/2015108.21108.34106.88106.883,617
4/20/2015106.09107.98106.00107.948,528
4/17/2015108.73108.73104.84105.045,087
4/16/2015108.69108.69108.13108.131,581
4/15/2015108.85109.19108.00108.005,199
4/14/2015106.92108.58106.92108.583,333
4/13/2015109.29109.89108.54108.8510,522
4/10/2015109.60109.60109.03109.13494
4/9/2015109.00109.24108.00108.772,367
4/8/2015107.80109.14107.80108.002,170
4/7/2015108.97108.97107.35108.403,102
4/6/2015105.49109.03105.49107.673,388
4/2/2015106.30107.97106.20106.7056,708
4/1/2015106.00106.56104.84106.4128,190
3/31/2015108.40108.99107.72108.1113,644
3/30/2015108.68108.91107.40108.5023,447
3/27/2015106.23106.65105.61106.252,563
3/26/2015103.21105.45103.21105.255,719
3/25/2015108.67108.67105.67105.673,172
3/24/2015110.97111.58110.54110.542,444
3/23/2015111.12112.20111.12111.5028,140
3/20/2015110.42111.90110.42111.891,368
3/19/2015108.73110.00108.48108.483,163
3/18/2015107.25107.40106.49107.371,758
3/17/2015106.76108.89106.76107.848,011
3/16/2015108.01109.32107.65109.325,660
3/13/2015107.60107.72105.67107.682,913
3/11/2015103.45104.66103.26103.5819,336
3/10/2015105.00105.00103.49104.175,635
3/9/2015105.56107.20105.56107.1525,791
3/6/2015108.01108.01105.80106.222,947
3/5/2015107.61109.39107.61109.1236,853
3/4/2015107.82108.30107.00107.613,784
3/3/2015109.49109.49107.41109.305,209
3/2/2015106.71109.59106.71108.715,677
2/27/2015109.41109.41107.01107.055,791
2/26/2015109.24109.24106.83108.533,198
2/25/2015107.79109.13107.58108.944,340
2/24/2015107.44107.80106.98106.984,579
2/23/2015106.38107.85106.38106.392,849
2/20/2015105.23105.27105.00105.271,062
2/19/2015105.26105.60105.06105.503,379
2/18/2015107.12107.12103.61104.994,790
2/17/2015104.95105.53103.43105.532,592
2/13/2015104.65104.93104.23104.233,148
2/12/2015103.41104.00102.31104.002,854
2/11/2015102.87103.20101.47102.451,879
2/10/2015100.80101.9899.54101.388,293
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!