UCP, Inc. Historical Stock Prices

UCP 
$8.7
*  
0.23
2.58%
Get UCP Alerts
*Delayed - data as of Mar. 31, 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 31-DEC-2014 TO 31-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.
16:00  8.72  8.80  8.58  8.70 8,891
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
02/26/2015 9.08 9.2 9 9.07 10,015
02/25/2015 9.12 9.155 8.98 9.06 10,217
02/24/2015 9.03 9.36 9.01 9.08 34,057
02/23/2015 9.42 9.42 8.93 8.97 21,085
02/20/2015 9.58 9.61 9.37 9.42 16,365
02/19/2015 9.51 9.62 9.51 9.57 4,060
02/18/2015 9.51 9.6 9.455 9.53 5,549
02/17/2015 9.72 9.77 9.5 9.52 7,479
02/13/2015 9.45 9.83 9.43 9.63 11,686
02/12/2015 9.64 9.67 9.4 9.48 12,518
02/11/2015 9.84 9.98 9.49 9.5 15,441
02/10/2015 10.03 10.03 9.81 9.91 11,124
02/09/2015 10.01 10.168 9.89 9.9 23,897
02/06/2015 10 10.1504 9.87 9.98 60,108
02/05/2015 9.7 10.16 9.7 9.99 67,300
02/04/2015 9.59 9.68 9.41 9.67 22,080
02/03/2015 9.01 9.59 9.01 9.59 28,364
02/02/2015 9.08 9.08 8.82 8.93 19,087
01/30/2015 9.4 9.53 8.97 9 45,847
01/29/2015 9.27 9.53 9.18 9.53 32,552
01/28/2015 9.45 9.52 9.2 9.2 13,464
01/27/2015 9.41 9.56 9.38 9.51 8,698
01/26/2015 9.37 9.4 9.25 9.38 12,316
01/23/2015 9.41 9.475 9.3301 9.45 6,073
01/22/2015 9.201 9.44 9.2 9.38 26,203
01/21/2015 9.18 9.35 9.18 9.24 10,108
01/20/2015 9.34 9.35 9.16 9.26 20,227
01/16/2015 9.29 9.62 9.22 9.53 21,286
01/15/2015 9.89 9.89 9.26 9.34 39,210
01/14/2015 10.07 10.22 9.84 9.96 53,981
01/13/2015 10.92 11.01 10.25 10.32 42,756
01/12/2015 10.53 10.92 10.38 10.77 74,258
01/09/2015 10.63 10.79 10.45 10.48 81,745
01/08/2015 10.73 10.845 10.5 10.54 42,369
01/07/2015 10.51 10.81 10.5 10.73 42,316
01/06/2015 10.42 10.61 10.41 10.41 18,149
01/05/2015 10.5 10.69 10.42 10.52 11,971
01/02/2015 10.61 10.61 10.34 10.53 12,020
12/31/2014 10.36 10.6 10.36 10.5 39,090
*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?