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: 1 Year, From 29-APR-2015 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
01/29/2016 14 14.15 13.75 13.8 7,050
01/28/2016 13.889 13.91 13.73 13.81 3,704
01/27/2016 13.56 13.75 13.5 13.75 1,303
01/26/2016 14 14 14 14 00
01/25/2016 14 14 14 14 1,457
01/22/2016 14.11 14.11 14 14.05 481
01/21/2016 14.51 14.51 13.78 13.82 427
01/20/2016 14.2015 14.2015 14.17 14.2 1,949
01/19/2016 14.43 14.7 14.106 14.65 1,288
01/15/2016 14.35 14.75 14.31 14.31 486
01/14/2016 14.7 14.81 14.3 14.7 7,755
01/13/2016 14.64 15 14.59 15 4,221
01/12/2016 14.78 14.78 14.69 14.7 15,760
01/11/2016 14.601 14.99 14.601 14.8 636
01/08/2016 14.91 14.91 14.91 14.91 119
01/07/2016 14.7 14.7 14.7 14.7 1,670
01/06/2016 14.7 14.73 14.7 14.73 3,456
01/05/2016 14.72 14.76 14.72 14.76 830
01/04/2016 14.86 14.9099 14.62 14.68 1,815
12/31/2015 14.92 14.9999 14.63 14.9899 1,610
12/30/2015 14.62 15.16 14.62 14.95 422
12/29/2015 14.94 14.94 14.65 14.65 201
12/28/2015 15 15 14.64 14.64 243
12/24/2015 15.02 15.02 15.02 15.02 00
12/23/2015 15 15.04 14.95 15.02 1,855
12/22/2015 15 15.22 14.55 15.21 6,515
12/21/2015 14.79 14.79 14.62 14.62 359
12/18/2015 14.56 15.27 14.55 15.27 12,862
12/17/2015 14.98 14.98 14.56 14.56 1,357
12/16/2015 14.966 15.13 14.61 14.61 2,359
12/15/2015 14.56 14.58 14.55 14.55 1,420
12/14/2015 14.56 14.87 14.55 14.57 990
12/11/2015 14.6 14.6001 14.55 14.57 6,191
12/10/2015 14.77 14.77 14.55 14.55 2,562
12/09/2015 14.56 15 14.55 14.6 4,693
12/08/2015 14.6 15.42 14.6 14.66 7,316
12/07/2015 14.61 14.64 14.61 14.64 296
12/04/2015 14.82 14.82 14.7 14.7 8,655
12/03/2015 14.955 14.955 14.955 14.955 00
12/02/2015 15 15.04 14.95 14.955 1,231
12/01/2015 14.95 14.95 14.9499 14.95 1,207
11/30/2015 14.93 14.93 14.92 14.93 754
11/27/2015 14.98 14.98 14.98 14.98 00
11/25/2015 14.98 14.98 14.98 14.98 00
11/24/2015 14.8 15.01 14.78 14.98 12,410
11/23/2015 14.65 14.65 14.65 14.65 00
11/20/2015 14.71 14.71 14.65 14.65 829
11/19/2015 14.65 14.65 14.65 14.65 00
11/18/2015 14.644 14.9 14.6435 14.65 912
11/17/2015 14.64 14.9 14.63 14.9 1,048
11/16/2015 14.6501 14.84 14.6501 14.7 1,281
11/13/2015 14.91 14.91 14.91 14.91 00
11/12/2015 14.62 14.94 14.62 14.91 417
11/11/2015 14.81 14.836 14.8 14.8 8,642
11/10/2015 14.8 15 14.8 14.97 6,056
11/09/2015 15 15 15 15 00
11/06/2015 14.9 15 14.9 15 494
11/05/2015 15 15 15 15 00
11/04/2015 15 15 15 15 00
11/03/2015 15 15 15 15 2,000
11/02/2015 15 15 14.95 14.95 662
10/30/2015 15 15 15 15 148
10/29/2015 15 15 15 15 1,089
10/28/2015 14.81 15 14.81 15 860
10/27/2015 14.763 15 14.7624 15 758
10/26/2015 14.99 15 14.98 15 1,850
10/23/2015 14.99 14.99 14.99 14.99 00
10/22/2015 14.99 14.99 14.99 14.99 00
10/21/2015 14.99 14.99 14.99 14.99 00
10/20/2015 15 15 14.99 14.99 1,123
10/19/2015 14.82 15 14.82 14.999 662
10/16/2015 14.88 14.98 14.88 14.98 361
10/15/2015 14.81 15 14.81 15 951
10/14/2015 15 15 15 15 111
10/13/2015 15 15 15 15 00
10/12/2015 14.95 15 14.54 15 4,467
10/09/2015 14.66 14.99 14.601 14.96 1,624
10/08/2015 14.908 15 14.77 14.98 2,791
10/07/2015 15 15 14.78 14.78 1,261
10/06/2015 14.8 15 14.8 14.98 4,510
10/05/2015 15 15 14.47 14.96 998
10/02/2015 14.87 15 14.87 14.95 880
10/01/2015 14.95 15 14.95 14.99 3,523
09/30/2015 14.8 15 14.5 14.95 5,884
09/29/2015 14.44 14.8 14.43 14.43 8,596
09/28/2015 13.8125 14.5 13.8125 14.16 6,618
09/25/2015 14.01 14.45 14.01 14.45 4,998
09/24/2015 14.27 14.47 14.25 14.46 9,204
09/23/2015 14.27 14.45 14.25 14.3 16,436
09/22/2015 14.25 14.41 14.25 14.27 17,216
09/21/2015 13.9001 14.38 13.9001 14.38 10,399
09/18/2015 14.25 14.47 13.75 13.75 44,161
09/17/2015 14.49 14.49 14.02 14.085 12,245
09/16/2015 14.17 14.49 14.04 14.48 9,129
09/15/2015 14.45 14.45 14.44 14.44 2,590
09/14/2015 14.4 14.45 14 14.4 4,258
09/11/2015 14.49 14.49 14.09 14.46 7,339
09/10/2015 14.44 14.5 14 14.48 10,559
09/09/2015 14.73 14.89 14.001 14.34 22,991
09/08/2015 13.84 14.77 13.82 14.73 23,095
09/04/2015 13.801 13.91 13.8 13.84 10,752
09/03/2015 13.82 13.91 13.8 13.91 3,309
09/02/2015 13.95 13.96 13.8 13.83 5,470
09/01/2015 13.97 13.97 13.95 13.95 755
08/31/2015 13.975 14 13.9 13.95 2,191
08/28/2015 14.17 14.17 13.78 13.78 1,498
08/27/2015 13.8 13.95 13.8 13.95 600
08/26/2015 13.75 13.945 13.75 13.8 4,271
08/25/2015 13.75 13.8 13.75 13.8 4,590
08/24/2015 13.98 14.282 13.75 13.9 3,339
08/21/2015 13.76 14.05 13.75 13.82 19,653
08/20/2015 13.87 13.87 13.76 13.76 480
08/19/2015 13.75 13.75 13.75 13.75 4,000
08/18/2015 13.95 13.98 13.8 13.98 1,597
08/17/2015 13.8 13.8 13.8 13.8 00
08/14/2015 13.8 13.8 13.8 13.8 00
08/13/2015 13.8 13.8 13.8 13.8 00
08/12/2015 13.75 13.8 13.75 13.8 790
08/11/2015 13.78 13.92 13.75 13.7501 6,582
08/10/2015 13.81 13.81 13.81 13.81 00
08/07/2015 13.81 13.81 13.81 13.81 216
08/06/2015 13.8001 13.82 13.78 13.78 841
08/05/2015 13.8999 13.8999 13.8999 13.8999 00
08/04/2015 13.97 14 13.8999 13.8999 10,950
08/03/2015 13.99 13.99 13.99 13.99 368
07/31/2015 13.75 13.78 13.73 13.78 1,300
07/30/2015 13.82 13.82 13.82 13.82 00
07/29/2015 13.82 13.82 13.82 13.82 00
07/28/2015 13.82 13.82 13.82 13.82 188
07/27/2015 14 14 13.8699 13.87 572
07/24/2015 14 14 14 14 450
07/23/2015 14.1 14.1 14.1 14.1 00
07/22/2015 14.1 14.1 14.1 14.1 200
07/21/2015 13.75 14.02 13.75 13.9999 5,089
07/20/2015 13.769 13.769 13.761 13.761 286
07/17/2015 13.72 13.72 13.72 13.72 00
07/16/2015 13.72 13.72 13.72 13.72 00
07/15/2015 13.73 13.73 13.72 13.72 327
07/14/2015 13.5901 13.73 13.5901 13.73 1,653
07/13/2015 13.61 13.61 13.61 13.61 00
07/10/2015 13.61 13.61 13.61 13.61 00
07/09/2015 13.61 13.61 13.61 13.61 00
07/08/2015 13.66 13.75 13.61 13.61 3,800
07/07/2015 13.592 13.61 13.59 13.61 1,300
07/06/2015 13.58 13.8899 13.58 13.76 12,406
07/02/2015 13.8 13.8999 13.595 13.595 11,001
07/01/2015 13.81 13.81 13.81 13.81 00
06/30/2015 13.88 13.95 13.8 13.81 5,614
06/29/2015 13.85 13.85 13.85 13.85 1,950
06/26/2015 13.82 13.8301 13.82 13.8301 696
06/25/2015 13.83 13.9 13.8 13.82 4,038
06/24/2015 13.72 13.7201 13.72 13.7201 526
06/23/2015 13.99 13.99 13.78 13.8 3,256
06/22/2015 13.49 14 13.49 14 219
06/19/2015 13.57 13.57 13.57 13.57 922
06/18/2015 13.54 13.54 13.54 13.54 00
06/17/2015 13.54 13.54 13.54 13.54 114
06/16/2015 13.635 13.635 13.635 13.635 104
06/15/2015 13.75 13.7501 13.5001 13.675 4,020
06/12/2015 13.35 13.67 13.35 13.67 210
06/11/2015 13.6 13.6 13.35 13.35 407
06/10/2015 13.28 14 13.27 13.65 6,116
06/09/2015 13.55 13.85 13.55 13.85 655
06/08/2015 13.751 14.15 13.39 13.39 8,028
06/05/2015 13.475 13.8 13.475 13.8 368
06/04/2015 14.1 14.25 14 14.15 6,071
06/03/2015 13.5 14 13.5 13.99 16,604
06/02/2015 13.79 14 13.79 13.98 6,724
06/01/2015 13.5 13.66 13.5 13.62 7,275
05/29/2015 13.36 13.425 13.36 13.37 1,808
05/28/2015 13.25 13.25 13.23 13.24 1,600
05/27/2015 12.7637 13.1 12.7637 13.01 3,001
05/26/2015 13.1 13.1 13.1 13.1 00
05/22/2015 13.1 13.1 13.1 13.1 00
05/21/2015 12.92 13.1 12.92 13.1 4,700
05/20/2015 12.56 12.78 12.56 12.75 769
05/19/2015 12.85 12.85 12.85 12.85 00
05/18/2015 12.62 12.85 12.62 12.85 379
05/15/2015 12.7 12.99 12.6 12.82 35,684
05/14/2015 12.7 12.97 12.7 12.74 118,971
05/13/2015 13 13 12.6 12.7 68,664
05/12/2015 12.8 12.9999 12.7853 12.9999 816
05/11/2015 12.6001 12.85 12.6001 12.85 1,299
05/08/2015 12.61 12.7 12.61 12.62 647
05/07/2015 12.65 12.65 12.6 12.65 4,626
05/06/2015 12.65 12.7 12.65 12.7 534
05/05/2015 12.65 12.65 12.65 12.65 00
05/04/2015 12.6734 12.6734 12.65 12.65 200
05/01/2015 12.7 12.71 12.7 12.7 930
04/30/2015 12.75 12.75 12.7 12.7 21,587
04/29/2015 12.6 12.752 12.6 12.75 539
*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?