Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
UJB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 74.9254 | 0.09 | 0.12% | 74.63 | 74.9254 | 74.63 | 108 |
| Sep 19 2024 | 74.835 | 0.42 | 0.57% | 75.32 | 75.32 | 74.835 | 1,007 |
| Sep 18 2024 | 74.4139 | 0.05 | 0.07% | 74.45 | 74.45 | 74.2474 | 2,398 |
| Sep 17 2024 | 74.3596 | 0.00 | 0.00% | 74.48 | 74.48 | 74.339 | 479 |
| Sep 16 2024 | 74.3614 | 0.44 | 0.60% | 74.08 | 74.3887 | 74.08 | 9,211 |
| Sep 13 2024 | 73.9208 | 0.38 | 0.52% | 73.75 | 73.9208 | 73.75 | 51 |
| Sep 12 2024 | 73.5359 | 0.16 | 0.22% | 73.35 | 73.72 | 73.2608 | 3,830 |
| Sep 11 2024 | 73.3709 | 0.19 | 0.26% | 73.3709 | 73.3709 | 73.3709 | 39 |
| Sep 10 2024 | 73.184 | -0.25 | -0.34% | 73.40 | 73.40 | 73.125 | 958 |
| Sep 09 2024 | 73.4354 | 0.31 | 0.42% | 73.25 | 73.4354 | 73.22 | 98,982 |
| Sep 06 2024 | 73.1293 | -0.23 | -0.31% | 73.31 | 73.31 | 72.93 | 1,115 |
| Sep 05 2024 | 73.3559 | 0.40 | 0.55% | 73.14 | 73.3559 | 73.075 | 468 |
| Sep 04 2024 | 72.9525 | 0.60 | 0.83% | 72.68 | 72.999 | 72.65 | 510 |
| Sep 03 2024 | 72.35 | -0.49 | -0.67% | 72.73 | 72.81 | 72.35 | 80,341 |
| Aug 30 2024 | 72.8391 | -0.04 | -0.06% | 73.14 | 73.14 | 72.76 | 679 |
| Aug 29 2024 | 72.8816 | 0.09 | 0.12% | 73.00 | 73.00 | 72.8816 | 966 |
| Aug 28 2024 | 72.7919 | -0.11 | -0.15% | 72.96 | 72.96 | 72.7919 | 1,075 |
| Aug 27 2024 | 72.9004 | 0.08 | 0.12% | 72.64 | 72.9004 | 72.64 | 557 |
| Aug 26 2024 | 72.816 | -0.21 | -0.29% | 73.15 | 73.15 | 72.801 | 2,868 |
| Aug 23 2024 | 73.03 | 0.72 | 0.99% | 72.44 | 73.05 | 72.44 | 7,621 |
| Aug 22 2024 | 72.3111 | -0.22 | -0.30% | 72.41 | 72.51 | 72.24 | 1,547 |
| Aug 21 2024 | 72.5281 | 0.33 | 0.45% | 72.45 | 72.569 | 72.29 | 20,395 |
| Aug 20 2024 | 72.2013 | -0.18 | -0.24% | 72.53 | 72.53 | 72.08 | 636 |
| Aug 19 2024 | 72.3773 | 0.19 | 0.26% | 72.03 | 72.4159 | 71.99 | 7,658 |
| Aug 16 2024 | 72.1902 | 0.41 | 0.57% | 71.68 | 72.1902 | 71.68 | 121 |
| Aug 15 2024 | 71.7829 | 0.09 | 0.12% | 71.77 | 71.86 | 71.67 | 10,215 |
| Aug 14 2024 | 71.6941 | 0.32 | 0.45% | 71.76 | 71.76 | 71.58 | 10,958 |
| Aug 13 2024 | 71.37 | 0.73 | 1.03% | 71.02 | 71.37 | 70.9302 | 37,575 |
| Aug 12 2024 | 70.644 | -0.04 | -0.05% | 70.88 | 70.88 | 70.60 | 34,690 |
| Aug 09 2024 | 70.68 | 0.03 | 0.04% | 70.7226 | 70.7226 | 70.61 | 403 |
| Aug 08 2024 | 70.6487 | 0.43 | 0.61% | 70.47 | 70.6487 | 70.47 | 833 |
| Aug 07 2024 | 70.2169 | 0.14 | 0.20% | 70.75 | 70.75 | 70.2169 | 133 |
| Aug 06 2024 | 70.0782 | 0.59 | 0.85% | 70.005 | 70.44 | 69.89 | 14,377 |
| Aug 05 2024 | 69.489 | -0.95 | -1.34% | 68.51 | 69.50 | 68.51 | 276,671 |
| Aug 02 2024 | 70.4341 | -0.50 | -0.71% | 70.71 | 70.71 | 70.4341 | 107 |
| Aug 01 2024 | 70.9348 | -0.33 | -0.46% | 71.38 | 71.38 | 70.9348 | 854 |
| Jul 31 2024 | 71.2652 | 0.53 | 0.75% | 71.17 | 71.31 | 71.10 | 75,528 |
| Jul 30 2024 | 70.7327 | 0.12 | 0.17% | 70.90 | 70.90 | 70.54 | 2,074 |
| Jul 29 2024 | 70.6119 | -0.13 | -0.18% | 70.89 | 70.89 | 70.61 | 33,196 |
| Jul 26 2024 | 70.7378 | 0.30 | 0.42% | 71.01 | 71.01 | 70.7378 | 47 |
| Jul 25 2024 | 70.4411 | 0.11 | 0.16% | 70.54 | 70.6528 | 70.4411 | 948 |
| Jul 24 2024 | 70.3298 | -0.51 | -0.71% | 70.87 | 70.87 | 70.3298 | 233 |
| Jul 23 2024 | 70.835 | 0.04 | 0.05% | 70.86 | 70.86 | 70.835 | 68 |
| Jul 22 2024 | 70.7961 | 0.50 | 0.71% | 70.605 | 70.7961 | 70.605 | 139,510 |
| Jul 19 2024 | 70.2972 | -0.11 | -0.15% | 70.19 | 70.2972 | 70.18 | 292 |
| Jul 18 2024 | 70.4036 | -0.35 | -0.49% | 70.85 | 70.85 | 70.4036 | 140 |
| Jul 17 2024 | 70.7508 | -0.20 | -0.28% | 70.55 | 70.8186 | 70.55 | 20,074 |
| Jul 16 2024 | 70.9471 | 0.63 | 0.89% | 70.61 | 70.9471 | 70.54 | 51,344 |
| Jul 15 2024 | 70.3204 | -0.09 | -0.12% | 70.255 | 70.379 | 70.19 | 11,574 |
| Jul 12 2024 | 70.4059 | 0.38 | 0.54% | 70.16 | 70.4059 | 70.16 | 33,658 |
| Jul 11 2024 | 70.025 | 0.52 | 0.74% | 70.01 | 70.08 | 70.01 | 11,169 |
| Jul 10 2024 | 69.51 | 0.25 | 0.36% | 69.57 | 69.57 | 69.47 | 31,916 |
| Jul 09 2024 | 69.2573 | -0.14 | -0.20% | 69.50 | 69.50 | 69.25 | 10,965 |
| Jul 08 2024 | 69.3951 | -0.06 | -0.09% | 69.38 | 69.45 | 69.3174 | 37,706 |
| Jul 05 2024 | 69.4582 | 0.45 | 0.64% | 69.27 | 69.4582 | 69.24 | 6,953 |
| Jul 03 2024 | 69.0132 | 0.38 | 0.56% | 68.75 | 69.0132 | 68.75 | 61 |
| Jul 02 2024 | 68.6286 | 0.37 | 0.54% | 68.39 | 68.6286 | 68.39 | 1,007 |
| Jul 01 2024 | 68.2607 | -0.30 | -0.44% | 68.281 | 68.37 | 68.2607 | 93,376 |
| Jun 28 2024 | 68.5609 | 0.00 | 0.00% | 68.5609 | 68.5609 | 68.5609 | 0 |
| Jun 27 2024 | 68.5609 | 0.08 | 0.12% | 68.5609 | 68.5609 | 68.5609 | 112 |
| Jun 26 2024 | 68.4808 | -0.79 | -1.14% | 68.67 | 68.67 | 68.41 | 2,014 |
| Jun 25 2024 | 69.271 | 0.07 | 0.11% | 69.271 | 69.271 | 69.271 | 124 |
| Jun 24 2024 | 69.1982 | -0.08 | -0.11% | 69.38 | 69.46 | 69.1982 | 28,770 |
