UCBA

Historical Stock Prices

$14.55
*  
0.12
0.83%
Get UCBA Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading UCBA now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 14.603 14.603 14.55 14.55 447
04/28/2016 14.43 14.43 14.43 14.43 00
04/27/2016 14.42 14.43 14.42 14.43 2,332
04/26/2016 14.4182 14.4182 14.4182 14.4182 00
04/25/2016 14.4182 14.4182 14.4182 14.4182 00
04/22/2016 14.4182 14.4182 14.4182 14.4182 406
04/21/2016 14.16 14.16 14.16 14.16 00
04/20/2016 14.16 14.16 14.16 14.16 00
04/19/2016 14.16 14.16 14.16 14.16 00
04/18/2016 14.15 14.48 14 14.16 1,537
04/15/2016 14.55 14.55 14.03 14.15 1,787
04/14/2016 13.99 14.06 13.97 14.05 1,896
04/13/2016 13.9 13.91 13.9 13.91 1,285
04/12/2016 13.8 13.85 13.8 13.85 4,889
04/11/2016 13.75 13.75 13.75 13.75 513
04/08/2016 13.75 13.76 13.75 13.76 488
04/07/2016 13.7 13.75 13.7 13.75 2,640
04/06/2016 13.64 13.75 13.61 13.75 6,360
04/05/2016 13.65 13.65 13.65 13.65 00
04/04/2016 13.88 13.88 13.65 13.65 476
04/01/2016 13.681 14.1475 13.64 13.73 3,010
03/31/2016 13.66 13.999 13.605 13.64 4,895
03/30/2016 14.02 14.02 14.02 14.02 00
03/29/2016 13.6015 14.22 13.601 14.02 3,401
03/28/2016 14.08 14.5 14.08 14.2093 1,268
03/24/2016 14.41 14.54 14.4 14.54 801
03/23/2016 14.58 14.58 14 14.25 1,821
03/22/2016 14.33 14.33 14.33 14.33 00
03/21/2016 13.81 14.6 13.81 14.33 1,346
03/18/2016 13.6 14.28 13.6 14.28 3,572
03/17/2016 13.8604 13.8604 13.6 13.6 1,355
03/16/2016 13.65 13.65 13.65 13.65 168
03/15/2016 13.66 13.66 13.6 13.6 929
03/14/2016 13.65 13.66 13.65 13.66 1,331
03/11/2016 13.96 13.96 13.66 13.66 546
03/10/2016 13.835 13.835 13.835 13.835 00
03/09/2016 13.835 13.835 13.835 13.835 221
03/08/2016 13.74 13.74 13.74 13.74 417
03/07/2016 13.9999 14 13.9999 14 1,187
03/04/2016 13.74 13.79 13.65 13.65 2,292
03/03/2016 13.71 13.89 13.61 13.61 4,528
03/02/2016 13.6501 13.75 13.6501 13.75 5,294
03/01/2016 13.79 13.79 13.79 13.79 1,596
02/29/2016 13.712 13.73 13.57 13.73 2,772
02/26/2016 13.56 13.65 13.56 13.65 9,791
02/25/2016 13.25 13.59 13.25 13.57 15,428
02/24/2016 13.5 13.5 13.2401 13.5 2,157
02/23/2016 13.65 13.65 13.59 13.59 581
02/22/2016 13.5088 13.5909 13.5088 13.5909 7,329
02/19/2016 13.5 13.55 13.5 13.51 2,051
02/18/2016 13.3298 13.3298 13.205 13.205 6,787
02/17/2016 13 13.535 12.95 13.05 15,460
02/16/2016 13.5 13.5 13.12 13.29 2,973
02/12/2016 13.39 13.55 13.2 13.55 11,784
02/11/2016 13.28 13.5 13.26 13.5 5,364
02/10/2016 13.5 13.53 13.5 13.5 4,515
02/09/2016 13.65 13.65 13.65 13.65 00
02/08/2016 13.48 13.7 13.48 13.65 2,890
02/05/2016 13.75 13.75 13.5937 13.7 1,137
02/04/2016 13.649 13.89 13.4129 13.75 9,335
02/03/2016 14.0489 14.2798 13.65 13.65 5,766
02/02/2016 13.61 13.61 13.61 13.61 00
02/01/2016 13.86 13.86 13.51 13.61 4,966
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?