Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
UCBJY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 73.121 | -1.26 | -1.69% | 73.722 | 73.722 | 73.00 | 52,533 |
| Jun 24 2024 | 74.38 | 0.02 | 0.03% | 74.00 | 74.55 | 73.96 | 47,774 |
| Jun 21 2024 | 74.358 | 1.08 | 1.48% | 73.76 | 74.405 | 73.49 | 10,270 |
| Jun 20 2024 | 73.275 | -1.36 | -1.82% | 72.99 | 73.62 | 72.60 | 44,060 |
| Jun 18 2024 | 74.63 | 0.86 | 1.17% | 74.2727 | 74.63 | 74.246 | 18,605 |
| Jun 17 2024 | 73.768 | 0.02 | 0.03% | 73.50 | 73.81 | 73.414 | 12,998 |
| Jun 14 2024 | 73.745 | 0.67 | 0.92% | 73.35 | 73.84 | 73.32 | 14,894 |
| Jun 13 2024 | 73.075 | 0.19 | 0.25% | 73.1799 | 73.23 | 72.94 | 14,227 |
| Jun 12 2024 | 72.89 | 2.21 | 3.13% | 72.64 | 73.32 | 72.11 | 8,244 |
| Jun 11 2024 | 70.68 | 0.59 | 0.84% | 69.76 | 70.70 | 69.12 | 17,673 |
| Jun 10 2024 | 70.09 | -0.16 | -0.23% | 69.30 | 70.09 | 69.30 | 4,915 |
| Jun 07 2024 | 70.25 | -0.55 | -0.77% | 70.335 | 70.38 | 70.25 | 8,705 |
| Jun 06 2024 | 70.795 | 0.31 | 0.44% | 70.811 | 71.07 | 70.64 | 24,879 |
| Jun 05 2024 | 70.485 | 0.88 | 1.26% | 70.34 | 70.64 | 70.23 | 10,726 |
| Jun 04 2024 | 69.605 | 0.09 | 0.12% | 69.59 | 69.66 | 69.41 | 10,085 |
| Jun 03 2024 | 69.52 | -0.16 | -0.23% | 69.72 | 70.3142 | 69.30 | 14,364 |
| May 31 2024 | 69.68 | 1.26 | 1.84% | 69.45 | 69.85 | 69.10 | 30,075 |
| May 30 2024 | 68.42 | -0.23 | -0.34% | 68.45 | 68.76 | 68.245 | 45,338 |
| May 29 2024 | 68.65 | -0.31 | -0.45% | 69.145 | 69.39 | 68.64 | 34,396 |
| May 28 2024 | 68.96 | -0.60 | -0.86% | 69.09 | 69.1775 | 68.82 | 37,551 |
| May 24 2024 | 69.56 | -0.09 | -0.13% | 69.52 | 70.13 | 69.475 | 100,584 |
| May 23 2024 | 69.65 | 0.75 | 1.09% | 69.835 | 70.05 | 69.5226 | 10,998 |
| May 22 2024 | 68.90 | -0.72 | -1.03% | 69.07 | 69.3175 | 68.83 | 13,816 |
| May 21 2024 | 69.62 | 0.88 | 1.27% | 68.87 | 69.626 | 68.87 | 154,295 |
| May 20 2024 | 68.7437 | 1.12 | 1.66% | 68.614 | 68.80 | 68.485 | 9,987 |
| May 17 2024 | 67.62 | 1.78 | 2.70% | 66.785 | 67.95 | 66.785 | 40,723 |
| May 16 2024 | 65.843 | -0.74 | -1.11% | 65.885 | 66.24 | 65.843 | 167,579 |
| May 15 2024 | 66.58 | 1.49 | 2.28% | 66.24 | 66.68 | 66.24 | 25,200 |
| May 14 2024 | 65.095 | -0.68 | -1.03% | 64.735 | 65.095 | 64.49 | 17,081 |
| May 13 2024 | 65.775 | -0.37 | -0.55% | 65.625 | 65.778 | 65.51 | 30,533 |
| May 10 2024 | 66.14 | 1.89 | 2.94% | 65.66 | 66.32 | 65.66 | 40,695 |
| May 09 2024 | 64.25 | -0.78 | -1.20% | 64.09 | 64.345 | 63.575 | 39,523 |
| May 08 2024 | 65.03 | 0.60 | 0.94% | 65.21 | 65.31 | 64.925 | 28,496 |
| May 07 2024 | 64.4263 | -0.06 | -0.10% | 64.96 | 64.96 | 64.405 | 23,619 |
| May 06 2024 | 64.49 | -0.38 | -0.58% | 64.47 | 64.49 | 64.218 | 61,115 |
| May 03 2024 | 64.865 | -0.71 | -1.08% | 65.23 | 65.26 | 64.784 | 5,447 |
| May 02 2024 | 65.57 | -1.09 | -1.64% | 64.935 | 65.57 | 64.68 | 18,593 |
| May 01 2024 | 66.66 | 0.43 | 0.65% | 66.60 | 66.98 | 66.305 | 6,552 |
| Apr 30 2024 | 66.23 | 0.17 | 0.26% | 66.50 | 66.78 | 66.23 | 6,280 |
| Apr 29 2024 | 66.06 | -0.41 | -0.62% | 66.13 | 66.28 | 66.00 | 6,441 |
| Apr 26 2024 | 66.475 | -0.83 | -1.23% | 66.23 | 66.63 | 66.23 | 36,784 |
| Apr 25 2024 | 67.30 | 2.51 | 3.87% | 66.065 | 67.30 | 66.065 | 32,760 |
| Apr 24 2024 | 64.79 | -0.47 | -0.72% | 64.456 | 64.79 | 64.456 | 3,425 |
| Apr 23 2024 | 65.26 | 0.33 | 0.51% | 65.53 | 65.53 | 65.06 | 5,933 |
| Apr 22 2024 | 64.93 | 0.40 | 0.61% | 65.55 | 65.55 | 64.93 | 6,171 |
| Apr 19 2024 | 64.535 | 0.86 | 1.35% | 64.515 | 64.86 | 64.314 | 3,535 |
| Apr 18 2024 | 63.676 | -0.39 | -0.61% | 64.38 | 64.46 | 63.6275 | 7,177 |
| Apr 17 2024 | 64.07 | 0.76 | 1.20% | 62.95 | 64.175 | 62.91 | 71,706 |
| Apr 16 2024 | 63.31 | 0.31 | 0.49% | 63.00 | 63.5875 | 62.90 | 9,417 |
| Apr 15 2024 | 63.00 | -0.87 | -1.37% | 63.17 | 63.64 | 62.83 | 10,776 |
| Apr 12 2024 | 63.874 | 0.82 | 1.29% | 64.94 | 65.00 | 63.871 | 11,298 |
| Apr 11 2024 | 63.058 | 1.12 | 1.80% | 62.17 | 63.24 | 62.17 | 8,494 |
| Apr 10 2024 | 61.94 | 0.15 | 0.24% | 61.61 | 61.94 | 61.59 | 10,455 |
| Apr 09 2024 | 61.79 | -0.35 | -0.56% | 62.16 | 62.16 | 61.74 | 4,597 |
| Apr 08 2024 | 62.141 | 0.33 | 0.54% | 61.91 | 62.141 | 61.88 | 4,103 |
| Apr 05 2024 | 61.81 | -0.44 | -0.71% | 63.00 | 63.00 | 61.74 | 9,178 |
| Apr 04 2024 | 62.2532 | 0.09 | 0.15% | 63.14 | 63.152 | 62.2532 | 9,858 |
| Apr 03 2024 | 62.16 | 0.46 | 0.75% | 61.6575 | 62.16 | 61.6575 | 56,601 |
| Apr 02 2024 | 61.6975 | 0.28 | 0.45% | 61.15 | 61.85 | 61.1475 | 8,468 |
| Apr 01 2024 | 61.42 | -0.20 | -0.32% | 60.8575 | 61.42 | 60.756 | 3,273 |
| Mar 28 2024 | 61.615 | 0.05 | 0.07% | 61.262 | 61.74 | 61.262 | 4,504 |
