Historical Stock Prices

UCP 
$7.74
*  
0.03
0.39%
Get UCP Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading UCP now
Exchange: NYSE
Industry: Capital Goods
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 28-JAN-2016 TO 28-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.
04/28/2016 7.56 7.84 7.555 7.71 8,992
04/27/2016 7.05 7.72 7.05 7.68 12,721
04/26/2016 7.15 7.4362 7 7 34,946
04/25/2016 7.6 7.8 7.22 7.22 23,840
04/22/2016 7.82 7.92 7.56 7.67 23,677
04/21/2016 7.87 7.9 7.65 7.77 14,828
04/20/2016 7.81 7.955 7.81 7.87 12,721
04/19/2016 7.94 7.984 7.73 7.85 26,107
04/18/2016 7.7 7.99 7.7 7.95 24,789
04/15/2016 7.85 7.95 7.73 7.89 44,689
04/14/2016 7.82 7.85 7.665 7.79 23,547
04/13/2016 7.55 7.81 7.27 7.77 17,695
04/12/2016 7.46 7.65 7.2 7.47 46,210
04/11/2016 7.76 7.93 7.27 7.44 29,272
04/08/2016 7.38 7.68 7.38 7.64 7,640
04/07/2016 7.73 8.04 7.31 7.34 17,210
04/06/2016 7.66 7.85 7.53 7.74 25,205
04/05/2016 8.14 8.2 7.63 7.65 49,503
04/04/2016 7.93 8.1199 7.66 7.87 33,567
04/01/2016 8.045 8.33 8.045 8.07 4,539
03/31/2016 8.24 8.51 7.79 8.04 40,638
03/30/2016 8.53 8.55 7.61 8.3 25,090
03/29/2016 8.2 8.29 8.1101 8.27 13,121
03/28/2016 7.96 8.255 7.96 8.16 9,760
03/24/2016 8.06 8.24 7.41 7.88 17,928
03/23/2016 8.01 8.32 7.99 8.05 13,538
03/22/2016 8.13 8.41 7.63 7.92 22,201
03/21/2016 8.68 8.68 7.88 8.15 46,383
03/18/2016 7.8 8.6497 7.64 8.4 55,111
03/17/2016 6.87 7.95 6.766 7.8 37,747
03/16/2016 6.77 6.824 6.6302 6.81 24,294
03/15/2016 6.51 6.69 6.32 6.67 23,938
03/14/2016 7.01 7.4318 6.56 6.6 96,582
03/11/2016 6.26 6.265 6.184 6.22 15,290
03/10/2016 6.21 6.3 6.1456 6.19 2,522
03/09/2016 6.04 6.1995 6.04 6.16 2,699
03/08/2016 6.18 6.24 6.1 6.21 5,566
03/07/2016 6.18 6.2 6.0521 6.18 19,369
03/04/2016 5.97 6.2 5.95 6.11 12,183
03/03/2016 6.05 6.265 5.9 5.93 10,668
03/02/2016 6.08 6.32 5.84 5.93 16,578
03/01/2016 6.03 6.41 5.98 6.03 13,189
02/29/2016 6.09 6.31 5.99 6.09 9,551
02/26/2016 5.99 6.275 5.93 5.9797 5,689
02/25/2016 5.8 6.15 5.71 5.94 9,115
02/24/2016 5.63 5.75 5.57 5.71 8,077
02/23/2016 5.67 5.94 5.57 5.76 16,115
02/22/2016 5.76 6 5.61 5.69 27,110
02/19/2016 5.75 5.85 5.6129 5.67 7,019
02/18/2016 5.73 5.952 5.68 5.7 17,223
02/17/2016 5.87 6.172 5.73 5.77 14,140
02/16/2016 5.81 5.97 5.72 5.82 12,461
02/12/2016 5.65 5.94 5.47 5.8 36,036
02/11/2016 5.59 5.82 5.28 5.66 28,657
02/10/2016 5.62 5.69 5.46 5.66 11,696
02/09/2016 5.48 5.71 5.37 5.46 28,516
02/08/2016 5.42 5.5 5.35 5.5 16,083
02/05/2016 5.65 5.81 5.4301 5.61 21,269
02/04/2016 5.591 5.74 5.53 5.62 11,032
02/03/2016 5.61 5.96 5.51 5.65 24,964
02/02/2016 5.59 5.6499 5.48 5.54 32,243
02/01/2016 5.88 5.88 5.51 5.6 36,421
01/29/2016 5.81 6.19 5.74 5.92 47,474
01/28/2016 5.89 5.96 5.7 5.73 60,687
*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?