Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Umicore Group ADR (OP: UMICY )

4.930 -0.050 (-1.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
May 31, 2017 33.35 33.59 33.10 33.59 1,324 -0.28(-0.83%)
May 30, 2017 33.62 33.87 33.62 33.87 818 +0.08(+0.24%)
May 26, 2017 33.74 33.79 33.74 33.79 984 +0.44(+1.32%)
May 25, 2017 33.73 33.73 33.35 33.35 1,408 -0.20(-0.60%)
May 24, 2017 33.55 33.55 33.55 33.55 445 -0.46(-1.35%)
May 23, 2017 33.90 34.01 33.90 34.01 307 +0.61(+1.83%)
May 22, 2017 33.40 33.40 33.40 33.40 512 -0.46(-1.36%)
May 19, 2017 33.44 33.86 33.44 33.86 712 +1.11(+3.39%)
May 18, 2017 32.60 32.75 32.60 32.75 483 +0.03(+0.09%)
May 17, 2017 32.80 32.80 32.63 32.72 781 +0.21(+0.65%)
May 16, 2017 32.47 32.51 32.47 32.51 840 +0.03(+0.09%)
May 15, 2017 32.48 32.48 32.48 32.48 383 +0.57(+1.79%)
May 11, 2017 31.91 31.91 31.91 115 +0.21(+0.66%)
May 10, 2017 31.65 31.75 31.65 31.70 2,138 -0.12(-0.38%)
May 09, 2017 31.71 31.82 31.71 31.82 429 +1.14(+3.72%)
May 08, 2017 30.48 30.83 30.48 30.68 7,119 +0.59(+1.94%)
May 04, 2017 30.09 30.09 30.09 99 +0.09(+0.32%)
May 03, 2017 30.00 30.00 30.00 30.00 141 +0.37(+1.25%)
May 02, 2017 29.42 29.63 29.42 29.63 1,471 -0.03(-0.10%)
May 01, 2017 29.59 29.66 29.59 29.66 308 +0.33(+1.13%)
Apr 28, 2017 29.30 29.33 29.21 29.33 1,750 +0.07(+0.24%)
Apr 27, 2017 29.10 29.26 29.00 29.26 6,421 +1.05(+3.72%)
Apr 17, 2017 28.21 28.21 28.21 78,822 +0.87(+3.18%)
Apr 13, 2017 27.55 27.55 27.34 27.34 923 -0.67(-2.39%)
Apr 11, 2017 28.01 28.01 28.01 0 -0.12(-0.43%)
Mar 31, 2017 28.13 28.13 28.13 0 +0.27(+0.97%)
Mar 24, 2017 27.86 27.86 27.86 0 +0.92(+3.41%)
Mar 15, 2017 26.94 26.94 26.94 0 -0.06(-0.22%)
Mar 09, 2017 27.00 27.00 27.00 0 +0.92(+3.53%)
Mar 06, 2017 26.08 26.08 26.08 0 +0.41(+1.60%)
Mar 02, 2017 25.67 25.67 25.67 19 -1.07(-4.00%)
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.