UCFC

Historical Stock Prices

$5.4
*  
0.01
0.19%
Get UCFC Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading UCFC 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 27-DEC-2014 TO 27-MAR-2015

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.
03/27/2015 5.4 5.4 5.29 5.4 68,504
03/26/2015 5.37 5.41 5.31 5.39 65,363
03/25/2015 5.48 5.48 5.29 5.37 69,428
03/24/2015 5.32 5.5 5.32 5.47 31,019
03/23/2015 5.42 5.49 5.29 5.41 49,316
03/20/2015 5.37 5.47 5.27 5.46 207,167
03/19/2015 5.28 5.35 5.28 5.33 48,715
03/18/2015 5.4 5.44 5.28 5.31 71,970
03/17/2015 5.33 5.45 5.28 5.43 80,125
03/16/2015 5.34 5.351 5.25 5.33 55,427
03/13/2015 5.33 5.38 5.28 5.33 69,974
03/12/2015 5.19 5.36 5.18 5.31 767,168
03/11/2015 5.18 5.24 5.135 5.17 78,604
03/10/2015 5.24 5.25 5.19 5.2 146,964
03/09/2015 5.2 5.335 5.2 5.29 107,684
03/06/2015 5.25 5.35 5.17 5.18 92,860
03/05/2015 5.27 5.35 5.2 5.3 74,023
03/04/2015 5.18 5.28 5.1703 5.25 128,848
03/03/2015 5.18 5.27 5.18 5.22 109,538
03/02/2015 5.23 5.29 5.16 5.18 102,875
02/27/2015 5.2 5.25 5.19 5.21 102,215
02/26/2015 5.18 5.28 5.17 5.19 68,973
02/25/2015 5.25 5.3 5.17 5.18 361,807
02/24/2015 5.22 5.29 5.18 5.2 82,717
02/23/2015 5.25 5.34 5.195 5.21 82,777
02/20/2015 5.27 5.3 5.22 5.26 172,019
02/19/2015 5.25 5.31 5.25 5.25 182,186
02/18/2015 5.29 5.34 5.23 5.24 173,950
02/17/2015 5.3 5.35 5.27 5.29 110,029
02/13/2015 5.3 5.3 5.23 5.28 190,800
02/12/2015 5.4 5.4 5.262 5.3 54,334
02/11/2015 5.3 5.4 5.25 5.37 64,018
02/10/2015 5.3 5.37 5.25 5.33 54,330
02/09/2015 5.38 5.43 5.2201 5.25 120,350
02/06/2015 5.5 5.58 5.4 5.42 147,045
02/05/2015 5.54 5.57 5.49 5.5 89,924
02/04/2015 5.44 5.57 5.44 5.54 107,554
02/03/2015 5.53 5.61 5.4895 5.5 186,022
02/02/2015 5.42 5.52 5.3 5.52 83,214
01/30/2015 5.47 5.58 5.38 5.4 299,456
01/29/2015 5.24 5.53 5.24 5.53 140,616
01/28/2015 5.16 5.25 4.99 5.21 120,898
01/27/2015 5.15 5.25 5.1 5.22 68,230
01/26/2015 5.14 5.25 5.07 5.23 98,373
01/23/2015 5.41 5.41 5.13 5.16 35,942
01/22/2015 5.22 5.39 5.08 5.38 105,175
01/21/2015 5.05 5.21 5.01 5.16 58,760
01/20/2015 5.1 5.12 5.02 5.08 54,753
01/16/2015 4.98 5.12 4.95 5.12 53,738
01/15/2015 5.14 5.153 5 5 86,512
01/14/2015 5.25 5.3 5.15 5.15 41,227
01/13/2015 5.36 5.4299 5.19 5.29 79,933
01/12/2015 5.35 5.41 5.27 5.3 92,585
01/09/2015 5.33 5.44 5.24 5.38 90,872
01/08/2015 5.4 5.45 5.27 5.35 48,029
01/07/2015 5.17 5.34 5.15 5.34 99,560
01/06/2015 5.38 5.42 5.15 5.15 72,518
01/05/2015 5.46 5.48 5.36 5.39 107,066
01/02/2015 5.41 5.495 5.28 5.46 79,459
12/31/2014 5.45 5.57 5.37 5.37 99,177
12/30/2014 5.5 5.62 5.45 5.45 239,992
12/29/2014 5.48 5.49 5.45 5.46 101,735
*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?