UCP, Inc. Historical Stock Prices

UCP 
$12.64
*  
0.26
2.02%
Get UCP Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading UCP now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    UCP After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  12.57  12.82  12.55  12.64 33,696
07/24/2014 12.93 13.02 12.88 12.9 27,356
07/23/2014 12.98 13.08 12.81 12.92 175,111
07/22/2014 12.77 13.05 12.5 13.02 41,069
07/21/2014 12.74 12.79 12.39 12.65 26,365
07/18/2014 12.77 12.9165 12.75 12.8 36,575
07/17/2014 12.89 13 12.79 12.8 43,133
07/16/2014 13 13.0199 12.85 12.99 20,659
07/15/2014 13.18 13.27 12.82 12.94 29,073
07/14/2014 13.01 13.23 13 13.18 34,469
07/11/2014 13.1 13.1 12.89 12.95 32,522
07/10/2014 13.34 13.34 13.05 13.16 30,245
07/09/2014 13.82 13.82 13.364 13.49 31,726
07/08/2014 13.88 14.04 13.69 13.86 39,480
07/07/2014 14.2 14.2 13.64 13.94 78,494
07/03/2014 14.19 14.35 13.9 14.11 43,167
07/02/2014 13.9 13.9 13.715 13.76 30,436
07/01/2014 13.56 13.99 13.5 13.88 39,650
06/30/2014 14 14 13.62 13.67 30,614
06/27/2014 13.79 14.07 13.79 14.06 141,182
06/26/2014 14 14 13.86 13.9 23,086
06/25/2014 14.1 14.1 13.91 14 14,053
06/24/2014 13.74 14.39 13.74 14.14 70,844
06/23/2014 13.88 13.88 13.65 13.7 13,125
06/20/2014 13.93 13.93 13.543 13.8 36,208
06/19/2014 13.73 13.86 13.4 13.85 23,327
06/18/2014 13.6 13.83 13.5 13.74 13,161
06/17/2014 13.81 13.9 13.641 13.67 19,203
06/16/2014 13.44 13.98 13.39 13.78 34,000
06/13/2014 13.82 13.82 13.49 13.51 13,930
06/12/2014 13.7 13.89 13.48 13.84 24,130
06/11/2014 13.65 13.75 13.27 13.72 74,738
06/10/2014 13.66 13.83 13.36 13.67 61,215
06/09/2014 13.57 13.94 13.45 13.63 57,460
06/06/2014 13.58 13.72 13.43 13.51 34,606
06/05/2014 13.09 13.5 12.992 13.48 26,038
06/04/2014 13 13.2299 12.82 13.13 37,508
06/03/2014 13.362 13.362 13 13.02 162,634
06/02/2014 13.11 13.34 13.05 13.29 13,647
05/30/2014 13.4 13.53 13.15 13.24 24,354
05/29/2014 13.69 13.82 13.28 13.38 11,082
05/28/2014 13.76 13.85 13.6 13.72 11,532
05/27/2014 13.66 13.85 13.62 13.76 15,095
05/23/2014 13.27 13.58 13.26 13.54 12,557
05/22/2014 13.09 13.36 13.09 13.23 13,102
05/21/2014 13.23 13.338 13 13.08 25,391
05/20/2014 13.5 13.63 13.1 13.21 41,924
05/19/2014 13.31 13.48 13.19 13.46 22,789
05/16/2014 13.17 13.34 13.0401 13.33 16,495
05/15/2014 13.4 13.518 13.16 13.21 20,504
05/14/2014 13.51 13.69 13.45 13.46 29,449
05/13/2014 13.58 13.72 13.53 13.65 29,380
05/12/2014 13.81 13.81 13.5 13.59 40,962
05/09/2014 13.75 13.83 13.35 13.81 23,280
05/08/2014 13.98 14.08 13.8 13.89 24,717
05/07/2014 14.13 14.14 13.9 14.12 20,409
05/06/2014 14.23 14.23 14 14.05 27,241
05/05/2014 14.22 14.28 14.1 14.25 12,949
05/02/2014 14.62 14.75 14.34 14.37 23,858
05/01/2014 14.09 14.75 14.08 14.58 28,176
04/30/2014 14.12 14.24 13.72 14.15 32,346
04/29/2014 14.22 14.26 14.01 14.14 21,745
04/28/2014 14.62 14.62 14.03 14.17 25,057
04/25/2014 14.74 14.8 14.5 14.5 17,908
04/24/2014 14.72 14.95 14.62 14.82 37,052
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?