Quantcast

Historical Stock Prices

(ETF)
UCC 
$104.7812
*  
2.5367
2.48%
Get UCC Alerts
*Delayed - data as of Aug. 16, 2019  -  Find a broker to begin trading UCC now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-MAY-2019 TO 16-AUG-2019

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.
08/16/2019 104.7812 104.7812 104.7812 104.7812 47
08/15/2019 102.61 102.63 101.48 102.2445 1,323
08/14/2019 104.5194 104.5194 101.7243 101.7243 2,592
08/13/2019 106.75 108.47 106.75 107.8336 1,647
08/12/2019 105.49 105.49 104.05 104.8095 1,143
08/09/2019 108.32 108.32 106.9196 107.7909 1,056
08/08/2019 108.9941 108.9941 108.9941 108.9941 145
08/07/2019 102.05 105.12 102.05 105.12 1,756
08/06/2019 104.21 105.69 104.21 105.6079 1,424
08/05/2019 105.14 105.14 101.9975 103.1745 2,236
08/02/2019 109.5 109.5 107.6188 108.8 4,516
08/01/2019 112.9 114.49 110 110.2786 5,636
07/31/2019 114.98 114.99 111.8446 112.5222 3,168
07/30/2019 115.48 115.64 115 115.01 645
07/29/2019 117.0744 117.0744 116.5473 116.8103 1,011
07/26/2019 116.72 117.96 116.72 117.81 4,405
07/25/2019 117.22 117.37 117.22 117.37 640
07/24/2019 116.37 117.7657 116.16 117.7657 13,228
07/23/2019 115.686 116.4 114.78 116.4 3,958
07/22/2019 115.5 115.51 114.74 115.51 11,146
07/19/2019 117.67 117.67 115.5884 115.5884 3,367
07/18/2019 116.85 117.7 116.08 117.7 4,022
07/17/2019 120.07 120.07 119.36 119.44 1,498
07/16/2019 121.035 121.32 120.72 121.02 12,905
07/15/2019 120.45 120.791 120.02 120.791 1,114
07/12/2019 120.3471 120.8342 120.3471 120.5629 1,467
07/11/2019 118.94 119.2 118.37 118.8247 3,573
07/10/2019 118.4432 118.4432 117.45 118.13 3,396
07/09/2019 116.42 116.72 116.42 116.489 608
07/08/2019 114.59 116.02 114.59 115.7617 14,026
07/05/2019 114.51 115.8 114.51 115.7515 487
07/03/2019 115 115.9226 115 115.9226 617
07/02/2019 112.595 114.0331 112.595 114.0331 517
07/01/2019 113.23 113.23 112.0524 112.7445 5,290
06/28/2019 111.2497 111.2497 111.2497 111.2497 86
06/27/2019 109.6803 110.9499 109.5031 110.612 1,082
06/26/2019 109.54 109.8944 109.2505 109.2505 701
06/25/2019 110.29 110.39 109.11 109.2865 523
06/24/2019 111.49 111.49 111.47 111.47 531
06/21/2019 112.8015 112.8015 112.1434 112.1434 940
06/20/2019 112.16 112.9881 112.16 112.9881 120
06/19/2019 110.51 111.8764 110.46 111.8764 910
06/18/2019 112.53 112.53 110.8226 110.8226 13,775
06/17/2019 109.8618 110.0652 109.5335 109.5335 929
06/14/2019 108.16 109.3393 108.16 109.04 1,202
06/13/2019 106.82 108.7185 106.82 108.1735 2,525
06/12/2019 106.74 106.82 106.4 106.4 795
06/11/2019 107.71 107.71 106.28 106.68 884
06/10/2019 106.998 107.44 106.18 106.36 2,864
06/07/2019 105.279 105.532 105.04 105.04 1,923
06/06/2019 101.33 102.5 101.33 102.45 932
06/05/2019 101.19 101.19 100.61 101.1466 1,599
06/04/2019 97.81 100.231 97.78 100.231 6,438
06/03/2019 96.51 96.99 95.38 95.7766 3,622
05/31/2019 97.84 97.8549 97.83 97.8549 1,066
05/30/2019 100.1 100.35 99.77 100.1169 741
05/29/2019 100 100 98.3599 99.2594 3,649
05/28/2019 102.3733 103.1798 101.2025 101.2025 1,355
05/24/2019 102.0348 102.1 101.83 101.8498 455
05/23/2019 101.64 101.64 101 101.4851 1,812
05/22/2019 104.6283 104.6283 104.3107 104.3107 306
05/21/2019 104.78 105.3286 104.78 105.3286 276
05/20/2019 103.74 103.8716 103.74 103.8716 289
05/17/2019 105.56 106.21 105.309 105.309 373
05/16/2019 105.81 107.22 105.78 106.4958 1,862
*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?



Smart Portfolio