UMICORE GROUP $46.40

down -0.10


17/5/2013 02:17 PM  |  OTC : UMICF  |  Industries :
Type:

UMICF historical data

Date Open High Low Close Volume
5/17/2013 46.40 46.40 46.40 46.40 1
5/16/2013 46.50 46.50 46.50 46.50 1
5/15/2013 47.50 47.50 47.50 47.50 67
5/14/2013 47.20 48.00 47.14 47.50 5
5/13/2013 47.50 47.50 47.50 47.50 3
5/10/2013 47.80 47.80 47.80 47.80 0
5/9/2013 47.50 47.80 47.50 47.80 1
5/8/2013 45.77 45.77 45.77 45.77 0
5/7/2013 45.77 45.77 45.77 45.77 0
5/6/2013 45.77 45.77 45.77 45.77 0
5/3/2013 45.77 45.77 45.77 45.77 0
5/2/2013 45.77 45.77 45.77 45.77 1
5/1/2013 45.80 45.80 45.80 45.80 0
4/30/2013 45.80 45.80 45.80 45.80 1
4/29/2013 45.65 45.65 45.65 45.65 0
4/26/2013 45.65 45.65 45.65 45.65 0
4/25/2013 45.65 45.65 45.65 45.65 1
4/24/2013 44.50 44.50 44.50 44.50 2
4/23/2013 43.85 43.85 43.85 43.85 0
4/22/2013 43.85 43.85 43.85 43.85 1
4/19/2013 44.30 44.30 43.55 44.25 2
4/18/2013 43.60 43.60 43.60 43.60 1
4/17/2013 45.09 45.09 45.09 45.09 0
4/16/2013 45.09 45.09 45.09 45.09 1
4/15/2013 46.10 46.10 46.10 46.10 0
4/12/2013 46.10 46.10 46.10 46.10 1
4/11/2013 47.00 47.00 47.00 47.00 1
4/10/2013 47.40 47.40 47.40 47.40 1
4/9/2013 46.50 46.70 46.50 46.70 1
4/8/2013 45.89 45.89 45.75 45.75 2
4/5/2013 45.53 45.53 45.53 45.53 91
4/4/2013 46.01 46.01 46.01 46.01 2
4/3/2013 46.20 46.20 46.20 46.20 0
4/2/2013 46.20 46.20 46.20 46.20 1
4/1/2013 47.20 47.20 47.20 47.20 0
3/28/2013 47.20 47.20 47.20 47.20 2
3/27/2013 46.70 46.70 46.70 46.70 3
3/26/2013 47.25 47.25 47.25 47.25 0
3/25/2013 47.25 47.25 47.25 47.25 0
3/22/2013 47.00 47.95 47.00 47.25 4
3/21/2013 48.15 48.25 48.15 48.25 2
3/20/2013 48.60 48.63 48.60 48.63 5
3/19/2013 48.08 48.40 47.80 48.40 3
3/18/2013 48.38 49.00 48.37 49.00 40
3/15/2013 49.50 49.50 49.50 49.50 1
3/14/2013 49.60 49.60 49.60 49.60 0
3/13/2013 49.60 49.60 49.60 49.60 3
3/12/2013 49.63 49.75 49.35 49.75 4
3/11/2013 49.77 49.77 49.35 49.35 3
3/8/2013 50.05 50.05 50.05 50.05 0
3/7/2013 49.60 50.05 49.60 50.05 3
3/6/2013 50.05 50.05 50.05 50.05 0
3/5/2013 50.05 50.05 50.05 50.05 0
3/4/2013 50.05 50.05 50.05 50.05 0
3/1/2013 50.05 50.05 50.05 50.05 0
2/28/2013 50.10 50.10 50.05 50.05 100
2/27/2013 49.85 49.85 49.85 49.85 1
2/26/2013 49.55 49.55 49.55 49.55 3
2/25/2013 49.75 49.75 49.75 49.75 0
2/22/2013 49.75 49.75 49.75 49.75 0
2/21/2013 49.75 49.75 49.75 49.75 1
2/20/2013 50.90 50.90 50.90 50.90 21
2/19/2013 49.25 49.25 49.25 49.25 0
2/15/2013 49.25 49.25 49.25 49.25 0
2/14/2013 49.25 49.25 49.25 49.25 1
2/13/2013 49.60 49.60 49.60 49.60 0
2/12/2013 49.60 49.60 49.60 49.60 1
2/11/2013 49.18 49.25 49.18 49.25 11
2/8/2013 48.68 48.68 48.68 48.68 1
2/7/2013 49.50 49.50 49.20 49.20 1
2/6/2013 52.00 52.45 52.00 52.45 49
2/5/2013 52.60 52.60 51.85 51.85 5
2/4/2013 51.60 52.00 51.45 51.45 2
2/1/2013 53.50 53.50 53.50 53.50 0
1/31/2013 53.50 53.50 53.50 53.50 0
1/30/2013 53.23 53.50 53.23 53.50 1
1/29/2013 53.00 53.00 53.00 53.00 0
1/28/2013 53.00 53.00 53.00 53.00 1
1/25/2013 54.66 54.80 54.66 54.80 2
1/24/2013 54.35 55.00 54.35 55.00 2
1/23/2013 53.00 53.00 53.00 53.00 0
1/22/2013 53.00 53.00 53.00 53.00 3
1/18/2013 53.70 53.70 53.53 53.70 8
1/17/2013 53.11 53.11 53.11 53.11 0
1/16/2013 52.95 53.11 52.95 53.11 9
1/15/2013 53.35 53.35 53.35 53.35 0
1/14/2013 53.35 53.35 53.35 53.35 0
1/11/2013 53.35 53.35 53.35 53.35 0
1/10/2013 53.35 53.35 53.35 53.35 0
1/9/2013 53.35 53.35 53.35 53.35 1
1/8/2013 54.50 54.50 54.50 54.50 0
1/7/2013 54.50 54.50 54.50 54.50 0
1/4/2013 54.50 54.50 54.50 54.50 1
1/3/2013 55.35 55.35 55.35 55.35 0
1/2/2013 55.35 55.35 55.35 55.35 0
12/31/2012 55.35 55.35 55.35 55.35 1
12/28/2012 54.95 54.95 54.95 54.95 0
12/27/2012 55.58 55.58 54.95 54.95 11
12/26/2012 54.80 54.80 54.80 54.80 0
12/24/2012 54.80 54.80 54.80 54.80 0
Marketplace
Trading Center