Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ucb S.A. (OP: UCBJF )

132.00 UNCHANGED
Last Price Updated: 3:41 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2009 27.90 27.90 27.90 27.90 0 -2.05(-6.84%)
Apr 23, 2009 29.95 29.95 29.95 0 -1.30(-4.16%)
Apr 02, 2009 31.25 31.25 31.25 0 +2.70(+9.46%)
Mar 19, 2009 28.55 28.55 28.55 0 +2.20(+8.35%)
Mar 13, 2009 26.35 26.35 26.35 0 +0.00(+0.00%)
Mar 12, 2009 26.35 26.35 26.35 26.35 200 +1.10(+4.36%)
Mar 10, 2009 25.25 25.25 25.25 0 +0.00(+0.00%)
Mar 09, 2009 25.25 25.25 25.25 25.25 200 +0.75(+3.06%)
Mar 06, 2009 24.50 24.50 24.50 24.50 200 -2.00(-7.55%)
Mar 05, 2009 26.50 26.50 26.50 26.50 380 -1.95(-6.85%)
Mar 03, 2009 28.45 28.45 28.45 0 +0.00(+0.00%)
Mar 02, 2009 28.45 28.45 28.45 28.45 300 -2.10(-6.87%)
Feb 24, 2009 30.55 30.55 30.55 30.55 0 +0.00(+0.00%)
Feb 23, 2009 30.50 30.55 30.50 30.55 500 -0.65(-2.08%)
Feb 20, 2009 30.75 31.20 30.75 31.20 1,125 +0.70(+2.30%)
Feb 18, 2009 30.50 30.50 30.50 0 +0.00(+0.00%)
Feb 17, 2009 31.15 31.15 30.50 30.50 525 +0.00(+0.00%)
Feb 03, 2009 30.50 30.50 30.50 0 +0.00(+0.00%)
Feb 02, 2009 30.70 30.70 30.50 30.50 300 -0.50(-1.61%)
Jan 22, 2009 31.00 31.00 31.00 0 +0.00(+0.00%)
Jan 21, 2009 31.00 31.00 31.00 31.00 500 +0.00(+0.00%)
Jan 16, 2009 31.00 31.00 31.00 0 +0.00(+0.00%)
Jan 15, 2009 31.00 31.00 31.00 31.00 100 -3.00(-8.82%)
Jan 08, 2009 34.00 34.00 34.00 0 +0.00(+0.00%)
Jan 07, 2009 33.25 34.00 33.25 34.00 600 +1.85(+5.75%)
Dec 31, 2008 32.15 32.15 32.15 32.15 0 -1.10(-3.31%)
Dec 23, 2008 33.25 33.25 33.25 33.25 125 -1.50(-4.32%)
Dec 19, 2008 34.75 34.75 34.75 0 +0.80(+2.36%)
Dec 18, 2008 33.95 33.95 33.95 0 +0.00(+0.00%)
Dec 17, 2008 33.95 33.95 33.95 33.95 150 +2.60(+8.29%)
Dec 15, 2008 31.35 31.35 31.35 0 +0.00(+0.00%)
Dec 12, 2008 31.05 31.35 31.05 31.35 811 +1.95(+6.63%)
Dec 05, 2008 29.40 29.40 29.40 0 +0.00(+0.00%)
Dec 04, 2008 29.40 29.40 29.40 29.40 400 +0.75(+2.62%)
Dec 03, 2008 28.65 28.65 28.65 28.65 0 +0.00(+0.00%)
Dec 02, 2008 28.65 28.65 28.65 28.65 100 -0.95(-3.21%)
Nov 25, 2008 29.60 29.60 29.60 0 +0.00(+0.00%)
Nov 24, 2008 29.50 29.60 29.50 29.60 600 +1.10(+3.86%)
Nov 21, 2008 28.50 28.50 28.50 0 +0.00(+0.00%)
Nov 20, 2008 28.50 28.50 28.50 28.50 100 -1.30(-4.36%)
Nov 18, 2008 29.80 29.80 29.80 0 +0.00(+0.00%)
Nov 17, 2008 29.75 29.80 29.75 29.80 3,097 +0.30(+1.02%)
Nov 12, 2008 29.50 29.50 29.50 0 +0.00(+0.00%)
Nov 11, 2008 29.50 29.50 29.50 29.50 1,100 +3.75(+14.56%)
Nov 03, 2008 25.75 25.75 25.75 0 +0.00(+0.00%)
Oct 31, 2008 25.75 25.75 25.75 25.75 100 -0.90(-3.38%)
Oct 30, 2008 26.65 26.65 26.65 26.65 1,000 +0.40(+1.52%)
Oct 29, 2008 26.25 26.25 26.25 26.25 200 +5.00(+23.53%)
Oct 27, 2008 21.25 21.25 21.25 0 +0.00(+0.00%)
Oct 24, 2008 21.25 21.25 21.25 21.25 358 -1.05(-4.71%)
Oct 23, 2008 22.30 22.30 22.30 0 +0.00(+0.00%)
Oct 22, 2008 22.30 23.80 22.30 22.30 500 -3.70(-14.23%)
Oct 17, 2008 26.00 26.00 26.00 0 +0.00(+0.00%)
Oct 16, 2008 26.00 26.00 24.00 26.00 1,400 -0.40(-1.52%)
Oct 15, 2008 26.40 26.40 26.40 26.40 100 -0.60(-2.22%)
Oct 14, 2008 25.75 28.80 27.00 27.00 835 +1.25(+4.85%)
Oct 13, 2008 25.75 25.75 25.75 0 +0.00(+0.00%)
Oct 10, 2008 25.75 25.75 25.75 25.75 550 -4.25(-14.17%)
Oct 09, 2008 30.00 30.00 30.00 30.00 100 -1.60(-5.06%)
Oct 08, 2008 31.60 31.60 31.60 0 +0.00(+0.00%)
Oct 07, 2008 34.70 32.15 31.60 31.60 1,200 -3.10(-8.93%)
Oct 02, 2008 34.70 34.70 34.70 0 +0.00(+0.00%)
Oct 01, 2008 34.70 34.70 34.70 34.70 213 +1.20(+3.58%)
Sep 30, 2008 33.50 33.50 33.50 270 +0.00(+0.00%)
Sep 29, 2008 35.50 33.50 33.50 33.50 250 -2.00(-5.63%)
Sep 26, 2008 35.50 36.50 35.50 35.50 350 -0.85(-2.34%)
Sep 25, 2008 36.35 36.35 36.35 36.35 0 +0.00(+0.00%)
Sep 24, 2008 36.35 36.35 36.35 36.35 200 -3.15(-7.97%)
Sep 23, 2008 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Sep 22, 2008 39.50 40.00 39.40 39.50 3,310 +0.95(+2.46%)
Sep 19, 2008 38.55 38.55 38.55 38.55 112 +1.70(+4.62%)
Sep 17, 2008 36.85 36.85 36.85 0 +0.00(+0.00%)
Sep 16, 2008 36.85 36.85 36.85 36.85 1,000 +1.35(+3.80%)
Sep 12, 2008 35.50 35.50 35.50 0 +0.00(+0.00%)
Sep 11, 2008 35.50 35.50 35.50 35.50 125 -0.70(-1.93%)
Sep 10, 2008 36.20 36.20 36.05 36.20 1,150 +0.00(+0.00%)
Sep 09, 2008 36.20 36.45 36.20 36.20 300 +0.10(+0.28%)
Sep 08, 2008 36.10 36.10 36.10 36.10 200 -2.65(-6.84%)
Sep 05, 2008 38.75 38.75 38.75 38.75 100 +1.75(+4.73%)
Sep 04, 2008 37.00 37.00 37.00 37.00 300 -1.10(-2.89%)
Aug 28, 2008 38.10 38.10 38.10 0 +0.00(+0.00%)
Aug 27, 2008 38.10 38.10 38.10 38.10 500 +0.15(+0.40%)
Aug 25, 2008 37.95 37.95 37.95 0 +0.00(+0.00%)
Aug 22, 2008 37.95 37.95 37.80 37.95 600 -0.75(-1.94%)
Aug 21, 2008 38.70 38.70 38.70 38.70 100 -1.70(-4.21%)
Aug 14, 2008 40.40 40.40 40.40 0 +0.00(+0.00%)
Aug 13, 2008 40.40 40.40 40.40 40.40 500 +1.00(+2.54%)
Aug 12, 2008 39.40 39.40 39.40 39.40 0 +0.00(+0.00%)
Aug 11, 2008 39.40 39.40 39.40 39.40 800 +2.20(+5.91%)
Aug 08, 2008 37.20 37.20 37.20 37.20 0 +0.00(+0.00%)
Aug 07, 2008 37.20 37.20 37.20 37.20 0 +0.00(+0.00%)
Aug 06, 2008 37.20 37.20 37.20 37.20 0 +0.00(+0.00%)
Aug 05, 2008 37.20 37.20 37.20 37.20 200 +0.85(+2.34%)
Aug 04, 2008 36.35 36.35 36.35 36.35 0 +0.00(+0.00%)
Aug 01, 2008 36.35 38.20 35.60 36.35 1,300 +2.40(+7.07%)
Jul 31, 2008 33.55 33.95 33.95 33.95 100 +0.40(+1.19%)
Jul 30, 2008 36.30 33.55 33.25 33.55 2,230 -2.75(-7.58%)
Jul 29, 2008 36.30 36.30 36.30 36.30 230 -0.80(-2.16%)
Jul 28, 2008 37.10 37.10 37.10 37.10 0 +0.00(+0.00%)
Jul 25, 2008 37.10 37.10 37.10 37.10 0 +0.00(+0.00%)
Jul 24, 2008 37.10 37.10 36.65 37.10 250 +0.60(+1.64%)
Jul 23, 2008 36.50 36.50 36.50 36.50 0 +0.00(+0.00%)
Jul 22, 2008 36.50 36.50 36.50 36.50 0 +0.00(+0.00%)
Jul 21, 2008 35.90 36.50 36.35 36.50 400 +0.60(+1.67%)
Jul 18, 2008 35.90 35.95 35.90 35.90 343 +1.00(+2.87%)
Jul 17, 2008 35.20 35.05 34.90 34.90 725 -0.30(-0.85%)
Jul 16, 2008 35.20 35.20 35.20 35.20 0 +0.00(+0.00%)
Jul 15, 2008 35.20 35.20 35.20 35.20 0 +0.00(+0.00%)
Jul 14, 2008 35.20 35.20 35.20 35.20 0 +0.00(+0.00%)
Jul 11, 2008 35.20 35.20 35.20 35.20 200 -2.55(-6.75%)
Jul 10, 2008 37.75 37.75 37.75 37.75 0 +0.00(+0.00%)
Jul 09, 2008 37.75 37.75 37.75 37.75 200 +0.50(+1.34%)
Jul 08, 2008 37.25 37.25 37.25 37.25 0 +0.00(+0.00%)
Jul 07, 2008 37.25 37.25 37.25 37.25 0 +0.00(+0.00%)
Jul 04, 2008 37.25 37.25 37.25 37.25 0 +0.00(+0.00%)
Jul 03, 2008 37.25 37.25 37.25 37.25 0 +0.00(+0.00%)
Jul 02, 2008 37.25 37.25 37.25 37.25 0 +0.00(+0.00%)
Jul 01, 2008 37.25 37.25 37.25 37.25 200 +0.25(+0.68%)
Jun 30, 2008 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Jun 27, 2008 37.00 37.00 37.00 37.00 161 +0.00(+0.00%)
Jun 26, 2008 37.00 37.05 37.00 37.00 400 -0.20(-0.54%)
Jun 25, 2008 37.20 37.20 37.20 37.20 0 +0.00(+0.00%)
Jun 24, 2008 37.20 37.25 37.20 37.20 300 +0.60(+1.64%)
Jun 23, 2008 36.60 36.60 36.60 36.60 0 +0.00(+0.00%)
Jun 20, 2008 36.60 37.00 36.60 36.60 750 -0.60(-1.61%)
Jun 19, 2008 37.20 37.20 37.20 37.20 114 -0.30(-0.80%)
Jun 18, 2008 37.50 37.55 37.50 37.50 925 -0.10(-0.27%)
Jun 17, 2008 37.60 37.60 37.60 37.60 0 +0.00(+0.00%)
Jun 16, 2008 37.60 37.60 37.60 37.60 100 +0.40(+1.08%)
Jun 13, 2008 37.20 37.20 37.20 37.20 100 -0.75(-1.98%)
Jun 12, 2008 37.95 37.95 37.95 37.95 290 -0.05(-0.13%)
Jun 11, 2008 38.00 38.00 38.00 38.00 100 +0.00(+0.00%)
Jun 10, 2008 38.00 38.00 38.00 38.00 100 -1.40(-3.55%)
Jun 09, 2008 39.40 39.40 39.40 39.40 1,000 -0.70(-1.75%)
Jun 06, 2008 40.10 40.10 40.10 40.10 0 +0.00(+0.00%)
Jun 05, 2008 40.10 40.10 40.10 40.10 0 +0.00(+0.00%)
Jun 04, 2008 40.10 40.10 39.40 40.10 325 +0.10(+0.25%)
Jun 03, 2008 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Jun 02, 2008 40.00 40.00 40.00 40.00 100 -0.60(-1.48%)
May 30, 2008 40.60 40.60 40.60 40.60 0 +0.00(+0.00%)
May 29, 2008 40.60 40.60 40.60 40.60 0 +0.00(+0.00%)
May 28, 2008 40.60 41.40 40.60 40.60 300 -0.34(-0.84%)
May 27, 2008 40.94 40.94 40.94 40.94 0 +0.00(+0.00%)
May 26, 2008 40.94 40.94 40.94 40.94 0 +0.00(+0.00%)
May 23, 2008 40.94 40.94 40.94 40.94 0 +0.00(+0.00%)
May 22, 2008 40.94 40.94 40.94 40.94 0 +0.00(+0.00%)
May 21, 2008 40.94 41.02 40.94 40.94 3,600 +0.84(+2.10%)
May 20, 2008 40.10 40.10 40.10 40.10 0 +0.00(+0.00%)
May 19, 2008 38.50 40.10 40.10 40.10 230 +1.60(+4.16%)
May 16, 2008 38.50 38.50 38.50 38.50 0 +0.00(+0.00%)
May 15, 2008 38.50 38.50 38.50 38.50 0 +0.00(+0.00%)
May 14, 2008 38.50 38.50 38.50 38.50 0 +0.00(+0.00%)
May 13, 2008 38.50 38.50 38.40 38.50 750 -0.10(-0.26%)
May 12, 2008 38.60 38.60 38.45 38.60 200 +0.65(+1.71%)
May 09, 2008 40.10 37.95 37.95 37.95 100 -2.15(-5.36%)
May 08, 2008 40.10 40.10 40.10 40.10 0 +0.00(+0.00%)
May 07, 2008 40.10 40.30 40.10 40.10 500 -0.55(-1.35%)
May 06, 2008 40.65 40.65 40.65 40.65 100 -1.05(-2.52%)
May 05, 2008 41.70 41.75 41.60 41.70 1,452 -0.20(-0.48%)
May 02, 2008 43.50 41.90 41.53 41.90 2,175 -1.60(-3.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.