Historical Stock Prices

(ETF)
UCC 
$60.7312
*  
0.9212
1.54%
Get UCC Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading UCC now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 13-OCT-2016 TO 13-JAN-2017

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.
01/13/2017 60.42 60.7312 60.42 60.7312 383
01/12/2017 60.55 60.55 59.81 59.81 827
01/11/2017 60.835 60.835 60.0874 60.789 3,256
01/10/2017 60.25 60.76 60.23 60.495 5,458
01/09/2017 59.5682 59.57 59.3877 59.57 1,810
01/06/2017 58.91 58.91 58.91 58.91 440
01/05/2017 59.1045 59.16 58.6415 58.6415 8,360
01/04/2017 57.195 57.195 57.195 57.195 00
01/03/2017 58.3825 58.475 57.195 57.195 12,788
12/30/2016 57.925 57.93 57.425 57.425 6,792
12/29/2016 58.6386 58.9125 58.6386 58.9034 1,298
12/28/2016 58.5305 58.5475 58.53 58.5475 790
12/27/2016 59.455 59.455 59.455 59.455 638
12/23/2016 60.65 60.65 60.65 60.65 00
12/22/2016 60.65 60.65 60.65 60.65 00
12/21/2016 60.65 60.65 60.65 60.65 00
12/20/2016 60.5 60.7009 60.5 60.65 2,342
12/19/2016 59.8375 59.8375 59.6425 59.6425 1,500
12/16/2016 60.1433 60.1433 59.973 59.973 878
12/15/2016 60.5394 60.5394 60.5394 60.5394 00
12/14/2016 60.5394 60.5394 60.5394 60.5394 00
12/13/2016 60.525 60.71 60.52 60.5394 8,072
12/12/2016 60.295 60.295 60.295 60.295 00
12/09/2016 60.15 60.38 60.05 60.295 4,770
12/08/2016 60.08 60.265 59.66 60.025 4,142
12/07/2016 59 59.815 59 59.725 6,470
12/06/2016 57.49 58.135 57.49 57.9868 5,904
12/05/2016 57.8481 57.8481 57.675 57.675 658
12/02/2016 56.8758 56.8758 56.8758 56.8758 600
12/01/2016 57.685 57.7899 57.215 57.2775 13,562
11/30/2016 58.3625 58.3625 58.3625 58.3625 00
11/29/2016 58.3625 58.3625 58.3625 58.3625 438
11/28/2016 57.955 57.955 57.955 57.955 00
11/25/2016 57.955 57.955 57.955 57.955 00
11/23/2016 58.5 58.5 57.955 57.955 930
11/22/2016 58.0225 58.07 57.84 58.07 1,680
11/21/2016 56.6131 56.725 56.6131 56.725 936
11/18/2016 56.25 56.25 56.25 56.25 00
11/17/2016 55.971 56.25 55.8875 56.25 13,044
11/16/2016 54.805 55.1175 54.805 55.1175 3,748
11/15/2016 53.7974 53.7974 53.7974 53.7974 00
11/14/2016 53.7974 53.7974 53.7974 53.7974 00
11/11/2016 54.73 54.73 53.7974 53.7974 600
11/10/2016 54.5 54.688 54.5 54.688 14,174
11/09/2016 50.95 50.95 49.445 49.445 558
11/08/2016 52.525 52.525 52.525 52.525 794
11/07/2016 52.03 52.1331 52.03 52.055 1,250
11/04/2016 50.205 50.385 50.2 50.2 2,794
11/03/2016 50.8275 50.8275 50.8275 50.8275 368
11/02/2016 52.1927 52.1927 52.1927 52.1927 00
11/01/2016 52.1927 52.1927 52.1927 52.1927 00
10/31/2016 52.1927 52.1927 52.1927 52.1927 906
10/28/2016 51.5168 51.8 51.2768 51.8 1,188
10/27/2016 52.5275 52.5275 52.5275 52.5275 536
10/26/2016 53.3 53.3 53.095 53.095 6,356
10/25/2016 54.407 54.407 54.0896 54.0896 514
10/24/2016 54.595 54.595 54.595 54.595 1,918
10/21/2016 53 53 53 53 00
10/20/2016 53 53 53 53 00
10/19/2016 53 53 53 53 1,914
10/18/2016 54.18 54.18 54.18 54.18 00
10/17/2016 54.18 54.18 54.18 54.18 00
10/14/2016 54.18 54.18 54.18 54.18 00
10/13/2016 52.035 54.18 52.035 54.18 1,106
*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?