UCP, Inc. Historical Stock Prices

UCP 
$8.39
*  
0.15
1.82%
Get UCP Alerts
*Delayed - data as of Sep. 2, 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 02-JUN-2015 TO 02-SEP-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  8.30  8.51  8.21  8.39 18,395
09/02/2015 8.4 8.51 8.21 8.39 18,395
09/01/2015 8.108 8.24 7.93 8.24 14,702
08/31/2015 8.28 8.41 8.07 8.15 21,198
08/28/2015 8.01 8.48 7.93 8.36 11,791
08/27/2015 8.03 8.248 7.89 8.08 19,687
08/26/2015 7.939 7.939 7.65 7.85 18,032
08/25/2015 8.208 8.25 7.58 7.58 13,532
08/24/2015 8.19 8.25 7.62 8.13 46,068
08/21/2015 8.24 8.49 7.91 8.44 41,078
08/20/2015 8.5 8.5 8.11 8.2 25,309
08/19/2015 8.18 8.33 7.9901 8.33 24,403
08/18/2015 7.7 8.07 7.7 8.01 12,061
08/17/2015 7.88 7.91 7.76 7.83 9,049
08/14/2015 7.84 7.84 7.69 7.81 19,670
08/13/2015 8 8.015 7.85 7.85 16,878
08/12/2015 8.14 8.24 7.7 8.05 32,171
08/11/2015 7.98 8.48 7.98 8.16 72,532
08/10/2015 7.51 8 7.51 8 70,808
08/07/2015 7.599 7.84 7.39 7.5 24,099
08/06/2015 7.4 7.61 7.22 7.41 16,424
08/05/2015 7.45 7.48 7.39 7.39 14,291
08/04/2015 7.298 7.5 7.29 7.44 14,944
08/03/2015 7.51 7.52 7.17 7.43 23,979
07/31/2015 7.53 7.545 7.44 7.52 12,287
07/30/2015 7.4 7.52 7.31 7.44 12,607
07/29/2015 7.02 7.5499 7.02 7.36 30,026
07/28/2015 7.2 7.2 7 7.13 38,536
07/27/2015 7.18 7.3 7.018 7.18 46,938
07/24/2015 7.231 7.32 7.19 7.29 32,823
07/23/2015 7.2 7.32 7.16 7.17 31,571
07/22/2015 7.32 7.62 7.2001 7.31 43,971
07/21/2015 7.03 7.38 7 7.37 101,796
07/20/2015 7.31 7.31 7 7.05 55,258
07/17/2015 7.36 7.39 7.11 7.31 48,752
07/16/2015 7.37 7.4599 7.17 7.37 28,187
07/15/2015 7.24 7.385 7.14 7.33 33,476
07/14/2015 7.133 7.36 7.133 7.28 9,517
07/13/2015 7.25 7.4 7.13 7.14 18,215
07/10/2015 7.25 7.31 7.18 7.21 21,707
07/09/2015 7.06 7.17 7 7.15 30,418
07/08/2015 7.25 7.2988 6.9 6.98 99,469
07/07/2015 7.68 7.68 7.25 7.28 64,738
07/06/2015 7.39 7.75 7.39 7.71 32,573
07/02/2015 7.66 7.74 7.33 7.39 79,735
07/01/2015 7.63 7.93 7.47 7.71 48,631
06/30/2015 7.98 7.98 7.52 7.58 46,870
06/29/2015 7.84 8.45 7.84 7.96 61,539
06/26/2015 7.42 8.14 7.42 8.01 661,789
06/25/2015 7.58 7.76 7.25 7.38 171,796
06/24/2015 7.95 8.15 7.58 7.63 224,432
06/23/2015 7.88 7.94 7.7 7.92 68,318
06/22/2015 7.74 7.95 7.6 7.72 50,390
06/19/2015 7.65 7.87 7.47 7.7 135,534
06/18/2015 7.46 7.58 7.32 7.55 56,030
06/17/2015 7.33 7.49 7.29 7.4 130,829
06/16/2015 7.34 7.35 7.2 7.23 44,577
06/15/2015 7.18 7.4 7.16 7.27 78,285
06/12/2015 7.29 7.29 7.18 7.2 183,872
06/11/2015 7.29 7.44 7.14 7.29 159,979
06/10/2015 7.39 7.49 7.24 7.25 96,289
06/09/2015 7.37 7.47 7.31 7.32 49,703
06/08/2015 7.46 7.5 7.4 7.41 67,382
06/05/2015 7.6 7.6 7.46 7.49 49,734
06/04/2015 7.62 7.69 7.53 7.58 45,656
06/03/2015 7.84 7.9 7.56 7.68 75,904
06/02/2015 8 8 7.77 7.8 47,530
*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?