Register for real-time alerts, custom portfolio, and market movers
UC24DG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 72.44 | -0.83 | -1.13% | 73.71 | 74.86 | 72.44 | 0 |
| Jun 03 2024 | 73.27 | 3.88 | 5.59% | 70.55 | 73.62 | 70.33 | 0 |
| May 31 2024 | 69.39 | 1.49 | 2.19% | 68.54 | 70.88 | 68.30 | 0 |
| May 30 2024 | 67.90 | -2.46 | -3.50% | 69.27 | 69.49 | 67.69 | 0 |
| May 29 2024 | 70.36 | 3.55 | 5.31% | 68.07 | 70.36 | 66.30 | 50 |
| May 28 2024 | 66.81 | -2.28 | -3.30% | 68.95 | 69.51 | 66.61 | 0 |
| May 27 2024 | 69.09 | -1.31 | -1.86% | 68.37 | 69.44 | 68.37 | 0 |
| May 24 2024 | 70.40 | -0.40 | -0.56% | 70.78 | 71.18 | 68.98 | 0 |
| May 23 2024 | 70.80 | -1.04 | -1.45% | 71.35 | 71.62 | 69.68 | 0 |
| May 22 2024 | 71.84 | 6.09 | 9.26% | 65.35 | 72.90 | 64.93 | 0 |
| May 21 2024 | 65.75 | -0.92 | -1.38% | 65.87 | 66.53 | 65.05 | 0 |
| May 20 2024 | 66.67 | -3.61 | -5.14% | 68.10 | 68.39 | 66.51 | 0 |
| May 17 2024 | 70.28 | 2.79 | 4.13% | 67.68 | 71.35 | 67.68 | 10 |
| May 16 2024 | 67.49 | 2.63 | 4.05% | 64.96 | 67.49 | 64.96 | 100 |
| May 15 2024 | 64.86 | 0.30 | 0.46% | 64.20 | 65.68 | 64.19 | 250 |
| May 14 2024 | 64.56 | 1.30 | 2.06% | 63.01 | 64.57 | 62.94 | 100 |
| May 13 2024 | 63.26 | -0.03 | -0.05% | 61.83 | 63.52 | 61.83 | 0 |
| May 10 2024 | 63.29 | 0.95 | 1.52% | 62.76 | 63.29 | 62.13 | 0 |
| May 09 2024 | 62.34 | 0.73 | 1.18% | 61.82 | 62.34 | 61.64 | 0 |
| May 08 2024 | 61.61 | -2.00 | -3.14% | 63.03 | 63.03 | 61.61 | 0 |
| May 07 2024 | 63.61 | 0.90 | 1.44% | 62.83 | 63.61 | 61.96 | 0 |
| May 06 2024 | 62.71 | -0.48 | -0.76% | 64.24 | 64.27 | 62.45 | 0 |
| May 03 2024 | 63.19 | 3.50 | 5.86% | 60.51 | 63.22 | 60.48 | 0 |
| May 02 2024 | 59.69 | 1.47 | 2.52% | 59.31 | 59.96 | 59.13 | 0 |
| Apr 30 2024 | 58.22 | 0.76 | 1.32% | 58.15 | 58.23 | 57.62 | 0 |
| Apr 29 2024 | 57.46 | 1.88 | 3.38% | 55.93 | 57.77 | 55.33 | 0 |
| Apr 26 2024 | 55.58 | 0.38 | 0.69% | 55.64 | 56.82 | 55.35 | 2 |
| Apr 25 2024 | 55.20 | -1.36 | -2.40% | 57.80 | 58.22 | 55.20 | 0 |
| Apr 24 2024 | 56.56 | -1.96 | -3.35% | 58.98 | 59.15 | 56.06 | 0 |
| Apr 23 2024 | 58.52 | -0.18 | -0.31% | 58.56 | 59.11 | 58.31 | 0 |
| Apr 22 2024 | 58.70 | 0.91 | 1.57% | 59.06 | 59.45 | 58.40 | 0 |
| Apr 19 2024 | 57.79 | -1.36 | -2.30% | 58.99 | 58.99 | 57.79 | 0 |
| Apr 18 2024 | 59.15 | -0.65 | -1.09% | 59.78 | 59.91 | 58.93 | 0 |
| Apr 17 2024 | 59.80 | -0.97 | -1.60% | 60.95 | 61.27 | 59.80 | 0 |
| Apr 16 2024 | 60.77 | -0.73 | -1.19% | 61.15 | 61.15 | 59.56 | 0 |
| Apr 15 2024 | 61.50 | -1.34 | -2.13% | 63.03 | 63.18 | 61.40 | 0 |
| Apr 12 2024 | 62.84 | -0.49 | -0.77% | 63.47 | 63.76 | 62.84 | 2 |
| Apr 11 2024 | 63.33 | -0.17 | -0.27% | 63.54 | 63.96 | 63.12 | 0 |
| Apr 10 2024 | 63.50 | -1.17 | -1.81% | 64.26 | 64.54 | 63.21 | 0 |
| Apr 09 2024 | 64.67 | 0.43 | 0.67% | 64.45 | 65.45 | 64.45 | 0 |
| Apr 08 2024 | 64.24 | -0.42 | -0.65% | 65.15 | 65.39 | 64.07 | 0 |
| Apr 05 2024 | 64.66 | 0.96 | 1.51% | 63.91 | 65.37 | 63.68 | 23 |
| Apr 04 2024 | 63.70 | 0.72 | 1.14% | 63.23 | 64.09 | 62.40 | 0 |
| Apr 03 2024 | 62.98 | -0.15 | -0.24% | 62.64 | 62.98 | 62.50 | 0 |
| Apr 02 2024 | 63.13 | -1.40 | -2.17% | 63.73 | 63.73 | 61.95 | 0 |
| Mar 28 2024 | 64.53 | 1.18 | 1.86% | 63.47 | 64.77 | 63.25 | 0 |
| Mar 27 2024 | 63.35 | 0.72 | 1.15% | 62.86 | 63.35 | 62.45 | 0 |
| Mar 26 2024 | 62.63 | -2.98 | -4.54% | 64.56 | 65.29 | 62.63 | 0 |
| Mar 25 2024 | 65.61 | 0.55 | 0.85% | 65.16 | 65.61 | 64.83 | 0 |
| Mar 22 2024 | 65.06 | 0.70 | 1.09% | 64.39 | 65.11 | 64.21 | 0 |
| Mar 21 2024 | 64.36 | 0.85 | 1.34% | 64.57 | 65.12 | 63.63 | 0 |
| Mar 20 2024 | 63.51 | -1.90 | -2.90% | 64.45 | 64.64 | 62.05 | 100 |
| Mar 19 2024 | 65.41 | -0.95 | -1.43% | 66.07 | 66.27 | 65.32 | 0 |
| Mar 18 2024 | 66.36 | -0.55 | -0.82% | 67.01 | 67.04 | 66.30 | 0 |
| Mar 15 2024 | 66.91 | -0.47 | -0.70% | 67.14 | 67.41 | 66.80 | 0 |
| Mar 14 2024 | 67.38 | -0.22 | -0.33% | 67.64 | 67.88 | 66.77 | 0 |
| Mar 13 2024 | 67.60 | -0.12 | -0.18% | 67.79 | 68.46 | 67.45 | 0 |
| Mar 12 2024 | 67.72 | -0.63 | -0.92% | 68.41 | 68.42 | 66.85 | 0 |
| Mar 11 2024 | 68.35 | 0.42 | 0.62% | 68.20 | 69.22 | 67.91 | 0 |
| Mar 08 2024 | 67.93 | 0.71 | 1.06% | 67.08 | 68.00 | 66.92 | 0 |
| Mar 07 2024 | 67.22 | -0.03 | -0.04% | 66.85 | 67.22 | 66.68 | 0 |
