UCP Inc (UCP) Historical Stock Data
Historical Data
In the past 30 trading days, UCP is down -0.04% a day on average. There have been 17 days where UCP Inc closed green and 13 days where UCP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2017-08-03 | 11.40 | 11.44 | ↑$0.04 (0.35%) | 11.30 | 11.44 | 64.68K |
| 2017-08-02 | 11.25 | 11.30 | ↑$0.05 (0.44%) | 11.20 | 11.35 | 22.03K |
| 2017-08-01 | 11.20 | 11.20 | ↑$0.00 (0.00%) | 11.20 | 11.35 | 25.79K |
| 2017-07-31 | 11.25 | 11.15 | ↓$0.10 (-0.89%) | 11.15 | 11.28 | 23.53K |
| 2017-07-28 | 11.20 | 11.20 | ↑$0.00 (0.00%) | 11.15 | 11.25 | 12.80K |
| 2017-07-27 | 11.30 | 11.20 | ↓$0.10 (-0.88%) | 11.15 | 11.35 | 36.66K |
| 2017-07-26 | 11.30 | 11.20 | ↓$0.10 (-0.88%) | 11.10 | 11.30 | 123.78K |
| 2017-07-25 | 11.20 | 11.30 | ↑$0.10 (0.89%) | 11.18 | 11.35 | 293.46K |
| 2017-07-24 | 11.25 | 11.20 | ↓$0.05 (-0.44%) | 11.15 | 11.25 | 41.33K |
| 2017-07-21 | 11.25 | 11.20 | ↓$0.05 (-0.44%) | 11.15 | 11.30 | 45.10K |
| 2017-07-20 | 11.20 | 11.15 | ↓$0.05 (-0.45%) | 11.15 | 11.25 | 21.16K |
| 2017-07-19 | 11.20 | 11.15 | ↓$0.05 (-0.45%) | 11.15 | 11.30 | 69.43K |
| 2017-07-18 | 11.25 | 11.25 | ↑$0.00 (0.00%) | 11.10 | 11.25 | 37.96K |
| 2017-07-17 | 11.20 | 11.25 | ↑$0.05 (0.45%) | 11.20 | 11.30 | 51.50K |
| 2017-07-14 | 11.15 | 11.25 | ↑$0.10 (0.90%) | 11.15 | 11.25 | 11.32K |
| 2017-07-13 | 11.25 | 11.15 | ↓$0.10 (-0.89%) | 11.15 | 11.25 | 69.47K |
| 2017-07-12 | 11.25 | 11.25 | ↑$0.00 (0.00%) | 11.10 | 11.30 | 38.08K |
| 2017-07-11 | 11.20 | 11.25 | ↑$0.05 (0.45%) | 11.10 | 11.25 | 38.31K |
| 2017-07-10 | 11.10 | 11.20 | ↑$0.10 (0.90%) | 11.05 | 11.30 | 83K |
| 2017-07-07 | 11.10 | 11.10 | ↑$0.00 (0.00%) | 11.08 | 11.20 | 151.68K |
| 2017-07-06 | 11.15 | 11.06 | ↓$0.09 (-0.81%) | 10.90 | 11.15 | 154.62K |
| 2017-07-05 | 11.05 | 11.15 | ↑$0.10 (0.90%) | 11.00 | 11.15 | 36.78K |
| 2017-07-03 | 11.05 | 11.10 | ↑$0.05 (0.45%) | 11.00 | 11.10 | 14.46K |
| 2017-06-30 | 11.00 | 10.95 | ↓$0.05 (-0.45%) | 10.95 | 11.05 | 28.77K |
| 2017-06-29 | 11.05 | 10.95 | ↓$0.10 (-0.90%) | 10.85 | 11.05 | 85.69K |
| 2017-06-28 | 11.00 | 11.05 | ↑$0.05 (0.45%) | 11.00 | 11.13 | 18.62K |
| 2017-06-27 | 11.05 | 11.00 | ↓$0.05 (-0.45%) | 10.95 | 11.05 | 7.99K |
| 2017-06-26 | 10.95 | 11.00 | ↑$0.05 (0.46%) | 10.95 | 11.05 | 11.70K |
| 2017-06-23 | 10.95 | 11.00 | ↑$0.05 (0.46%) | 10.95 | 11.05 | 130.77K |
| 2017-06-22 | 11.05 | 11.00 | ↓$0.05 (-0.45%) | 10.95 | 11.15 | 27.78K |
Create an account or log in to view more rows.
$UCP just added more
$UCP Dumping started...
Get out while you can...
$UCP LETS GOOOOOOOO!!!!!!!
$UCP it's going down??
$UCP I like it
$UCP overvalued
$UCP I warned everyone this company sucks
$UCP hang tight
ignore fud and buy dips if you can
everyone be okay????
$UCP this market love evrry dips let’s see
$UCP I already know
tomorrow the bulls going to say "next week" just like every week.