Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UC72PU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 78.52 | 4.04 | 5.42% | 72.15 | 78.88 | 69.88 | 0 |
| Jun 24 2024 | 74.48 | -8.20 | -9.92% | 80.65 | 81.11 | 73.71 | 0 |
| Jun 21 2024 | 82.68 | -9.61 | -10.41% | 86.31 | 86.87 | 79.70 | 0 |
| Jun 20 2024 | 92.29 | -0.12 | -0.13% | 94.25 | 94.88 | 90.09 | 0 |
| Jun 19 2024 | 92.41 | 5.27 | 6.05% | 91.63 | 93.93 | 91.59 | 0 |
| Jun 18 2024 | 87.14 | 1.99 | 2.34% | 85.19 | 87.14 | 84.95 | 0 |
| Jun 17 2024 | 85.15 | 0.38 | 0.45% | 86.47 | 87.52 | 83.77 | 20 |
| Jun 14 2024 | 84.77 | 2.95 | 3.61% | 85.00 | 86.71 | 82.98 | 50 |
| Jun 13 2024 | 81.82 | 2.83 | 3.58% | 80.25 | 83.11 | 80.16 | 0 |
| Jun 12 2024 | 78.99 | 3.33 | 4.40% | 75.47 | 80.14 | 75.32 | 0 |
| Jun 11 2024 | 75.66 | -0.99 | -1.29% | 77.31 | 77.31 | 74.94 | 15 |
| Jun 10 2024 | 76.65 | 3.20 | 4.36% | 77.66 | 77.66 | 72.64 | 15 |
| Jun 07 2024 | 73.45 | -0.76 | -1.02% | 75.03 | 75.42 | 72.34 | 20 |
| Jun 06 2024 | 74.21 | 0.52 | 0.71% | 76.79 | 78.67 | 72.69 | 0 |
| Jun 05 2024 | 73.69 | 5.10 | 7.44% | 70.82 | 73.74 | 70.36 | 0 |
| Jun 04 2024 | 68.59 | 1.18 | 1.75% | 69.75 | 70.04 | 67.64 | 0 |
| Jun 03 2024 | 67.41 | 3.50 | 5.48% | 66.59 | 68.64 | 66.53 | 0 |
| May 31 2024 | 63.91 | -3.87 | -5.71% | 64.82 | 67.56 | 63.68 | 0 |
| May 30 2024 | 67.78 | -0.73 | -1.07% | 68.02 | 70.17 | 67.54 | 0 |
| May 29 2024 | 68.51 | 1.97 | 2.96% | 69.84 | 70.52 | 66.93 | 0 |
| May 28 2024 | 66.54 | 2.34 | 3.64% | 64.73 | 66.70 | 63.46 | 0 |
| May 27 2024 | 64.20 | 3.98 | 6.61% | 62.53 | 65.60 | 62.47 | 0 |
| May 24 2024 | 60.22 | 0.02 | 0.03% | 59.12 | 60.72 | 58.26 | 0 |
| May 23 2024 | 60.20 | 7.64 | 14.54% | 58.24 | 60.26 | 56.56 | 50 |
| May 22 2024 | 52.56 | 0.15 | 0.29% | 52.93 | 53.43 | 51.93 | 0 |
| May 21 2024 | 52.41 | 0.34 | 0.65% | 52.59 | 52.97 | 50.95 | 0 |
| May 20 2024 | 52.07 | 0.88 | 1.72% | 50.50 | 52.36 | 50.43 | 0 |
| May 17 2024 | 51.19 | -1.62 | -3.07% | 51.94 | 52.45 | 50.85 | 0 |
| May 16 2024 | 52.81 | 1.29 | 2.50% | 52.34 | 53.02 | 51.99 | 0 |
| May 15 2024 | 51.52 | 2.67 | 5.47% | 48.98 | 51.92 | 48.68 | 0 |
| May 14 2024 | 48.85 | 1.09 | 2.28% | 48.10 | 48.85 | 46.87 | 0 |
| May 13 2024 | 47.76 | 0.64 | 1.36% | 47.86 | 48.25 | 46.33 | 0 |
| May 10 2024 | 47.12 | 0.39 | 0.83% | 46.33 | 48.26 | 46.29 | 0 |
| May 09 2024 | 46.73 | -0.45 | -0.95% | 47.07 | 47.93 | 45.75 | 0 |
| May 08 2024 | 47.18 | -0.35 | -0.74% | 47.43 | 48.17 | 46.66 | 0 |
| May 07 2024 | 47.53 | -1.06 | -2.18% | 48.41 | 48.67 | 46.48 | 0 |
| May 06 2024 | 48.59 | 3.44 | 7.62% | 45.78 | 48.62 | 45.73 | 0 |
| May 03 2024 | 45.15 | 2.79 | 6.59% | 43.81 | 45.82 | 43.38 | 0 |
| May 02 2024 | 42.36 | -2.69 | -5.97% | 41.79 | 43.13 | 41.40 | 0 |
| Apr 30 2024 | 45.05 | 0.62 | 1.40% | 45.15 | 45.88 | 44.34 | 0 |
| Apr 29 2024 | 44.43 | -0.32 | -0.72% | 45.93 | 45.93 | 43.19 | 0 |
| Apr 26 2024 | 44.75 | 5.34 | 13.55% | 42.06 | 44.94 | 41.18 | 0 |
| Apr 25 2024 | 39.41 | -0.52 | -1.30% | 36.32 | 39.99 | 35.99 | 0 |
| Apr 24 2024 | 39.93 | -0.37 | -0.92% | 41.95 | 42.38 | 39.78 | 0 |
| Apr 23 2024 | 40.30 | 4.20 | 11.63% | 37.92 | 40.49 | 37.92 | 0 |
| Apr 22 2024 | 36.10 | -3.84 | -9.61% | 36.05 | 37.92 | 35.22 | 15 |
| Apr 19 2024 | 39.94 | -3.54 | -8.14% | 41.32 | 42.84 | 39.68 | 0 |
| Apr 18 2024 | 43.48 | -0.88 | -1.98% | 43.63 | 44.25 | 41.46 | 0 |
| Apr 17 2024 | 44.36 | -1.06 | -2.33% | 44.86 | 46.36 | 43.83 | 25 |
| Apr 16 2024 | 45.42 | -1.08 | -2.32% | 43.77 | 45.58 | 43.07 | 0 |
| Apr 15 2024 | 46.50 | -0.50 | -1.06% | 45.84 | 48.14 | 45.84 | 65 |
| Apr 12 2024 | 47.00 | 0.79 | 1.71% | 48.19 | 48.46 | 46.30 | 0 |
| Apr 11 2024 | 46.21 | 1.76 | 3.96% | 44.68 | 46.50 | 44.14 | 0 |
| Apr 10 2024 | 44.45 | 3.13 | 7.58% | 41.90 | 44.64 | 41.24 | 0 |
| Apr 09 2024 | 41.32 | -3.34 | -7.48% | 44.11 | 44.36 | 40.67 | 15 |
| Apr 08 2024 | 44.66 | 0.00 | 0.00% | 45.13 | 45.95 | 44.36 | 0 |
| Apr 05 2024 | 44.66 | -1.68 | -3.63% | 43.73 | 45.00 | 43.53 | 0 |
| Apr 04 2024 | 46.34 | -0.98 | -2.07% | 46.38 | 47.32 | 46.33 | 0 |
| Apr 03 2024 | 47.32 | 0.57 | 1.22% | 45.93 | 47.41 | 45.77 | 25 |
| Apr 02 2024 | 46.75 | -1.10 | -2.30% | 47.71 | 47.97 | 45.24 | 0 |
| Mar 28 2024 | 47.85 | 0.45 | 0.95% | 47.50 | 48.19 | 46.71 | 0 |
