UCP, Inc. Historical Stock Prices

UCP 
$8.64
*  
0.10
1.14%
Get UCP Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading UCP now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    UCP Pre-Market
 
 
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-FEB-2015 TO 27-MAY-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.
16:00  8.70  8.80  8.55  8.64 73,830
05/27/2015 8.79 8.8 8.55 8.64 73,830
05/26/2015 8.59 8.81 8.59 8.74 114,947
05/22/2015 8.66 8.8 8.6 8.77 17,384
05/21/2015 8.7 8.74 8.58 8.73 11,361
05/20/2015 8.68 8.8 8.6269 8.75 12,921
05/19/2015 8.88 8.88 8.62 8.75 60,323
05/18/2015 8.97 9 8.67 8.97 61,326
05/15/2015 9.07 9.14 8.8 8.97 27,589
05/14/2015 9.24 9.25 8.92 9.01 13,271
05/13/2015 8.25 9.14 8.25 9.08 39,274
05/12/2015 8.39 8.39 8.08 8.18 59,050
05/11/2015 8.25 8.42 8.081 8.2 19,689
05/08/2015 8.38 8.38 8.16 8.19 25,743
05/07/2015 7.96 8.388 7.935 8.24 42,921
05/06/2015 8.08 8.08 7.9 7.98 37,197
05/05/2015 8.28 8.35 8.05 8.08 71,549
05/04/2015 8.76 8.82 8.11 8.21 18,178
05/01/2015 8.64 8.85 8.54 8.67 52,841
04/30/2015 9.08 9.21 8.65 8.66 27,754
04/29/2015 9.23 9.25 9.01 9.21 28,288
04/28/2015 9.44 9.44 9.03 9.19 55,721
04/27/2015 9.09 9.31 9.09 9.27 78,371
04/24/2015 9 9.12 9 9.07 17,970
04/23/2015 9.06 9.08 8.86 8.97 33,431
04/22/2015 9.13 9.16 9.02 9.11 21,523
04/21/2015 9.16 9.22 9.07 9.19 54,791
04/20/2015 9.11 9.11 9 9.07 90,680
04/17/2015 8.92 9.11 8.86 9.01 44,646
04/16/2015 9 9.01 8.91 8.98 48,200
04/15/2015 9.08 9.11 8.88 8.99 86,380
04/14/2015 8.884 9.09 8.884 9.05 129,328
04/13/2015 9.028 9.08 8.87 9.08 32,041
04/10/2015 8.99 9.03 8.66 8.99 23,947
04/09/2015 8.93 9.02 8.9 8.91 14,657
04/08/2015 8.805 9.11 8.805 9.02 9,593
04/07/2015 8.73 9 8.71 8.97 18,175
04/06/2015 8.88 8.9 8.74 8.84 23,359
04/02/2015 8.78 8.9401 8.73 8.86 18,475
04/01/2015 8.63 8.84 8.62 8.83 16,618
03/31/2015 8.75 8.8 8.58 8.7 8,891
03/30/2015 8.64 8.97 8.6 8.93 35,207
03/27/2015 8.71 8.75 8.54 8.56 41,865
03/26/2015 8.97 9.14 8.55 8.67 51,609
03/25/2015 8.948 9.06 8.8 8.97 18,653
03/24/2015 8.97 9.03 8.73 9.03 18,986
03/23/2015 8.97 9.12 8.88 9.03 21,433
03/20/2015 8.71 9.26 8.71 9.01 36,021
03/19/2015 8.52 8.75 8.37 8.71 48,088
03/18/2015 8.39 8.62 8.37 8.52 77,699
03/17/2015 7.98 8.53 7.9375 8.46 67,064
03/16/2015 8.39 8.4 8.05 8.08 35,735
03/13/2015 8.67 8.67 8.43 8.5 16,341
03/12/2015 8.73 8.78 8.6075 8.69 22,400
03/11/2015 8.545 8.76 8.545 8.61 23,072
03/10/2015 8.64 8.89 8.4 8.6 50,374
03/09/2015 8.62 8.85 8.57 8.7 132,008
03/06/2015 8.6 8.69 8.54 8.61 30,320
03/05/2015 8.71 8.8326 8.63 8.68 12,540
03/04/2015 8.862 8.93 8.68 8.68 31,692
03/03/2015 8.9288 9.0005 8.83 8.85 14,866
03/02/2015 9.01 9.06 8.97 8.97 31,066
02/27/2015 9.09 9.51 9.09 9.1 29,310
*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?