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, 2019 7.320 7.420 7.290 7.390 75,900 -0.01(-0.14%)
May 30, 2019 7.330 7.430 7.330 7.400 85,847 +0.04(+0.54%)
May 29, 2019 7.350 7.395 7.300 7.360 124,225 -0.21(-2.71%)
May 28, 2019 7.700 7.700 7.500 7.565 50,685 +0.12(+1.68%)
May 24, 2019 7.540 7.540 7.430 7.440 47,300 +0.06(+0.74%)
May 23, 2019 7.365 7.440 7.310 7.385 56,199 -0.23(-2.96%)
May 22, 2019 7.616 7.670 7.610 7.610 40,164 -0.13(-1.68%)
May 21, 2019 7.710 7.760 7.658 7.740 121,042 +0.04(+0.52%)
May 20, 2019 7.750 7.790 7.690 7.700 67,374 -0.30(-3.75%)
May 17, 2019 8.055 8.090 7.980 8.000 38,800 -0.13(-1.66%)
May 16, 2019 8.122 8.220 8.100 8.135 82,376 -0.13(-1.53%)
May 15, 2019 8.146 8.350 8.146 8.261 101,731 -0.15(-1.77%)
May 14, 2019 8.412 8.510 8.400 8.410 164,654 +0.07(+0.84%)
May 13, 2019 8.410 8.420 8.300 8.340 61,456 -0.30(-3.47%)
May 10, 2019 8.525 8.640 8.480 8.640 67,600 +0.10(+1.15%)
May 09, 2019 8.450 8.590 8.410 8.542 74,134 +0.01(+0.14%)
May 08, 2019 8.670 8.670 8.473 8.530 156,470 -0.52(-5.77%)
May 07, 2019 9.010 9.070 8.960 9.052 108,821 -0.30(-3.19%)
May 06, 2019 9.350 9.440 9.300 9.350 53,496 -0.17(-1.79%)
May 03, 2019 9.530 9.550 9.460 9.520 52,500 +0.08(+0.85%)
May 02, 2019 9.460 9.500 9.370 9.440 30,483 -0.08(-0.84%)
May 01, 2019 9.650 9.740 9.520 9.520 24,791 -0.19(-1.91%)
Apr 30, 2019 9.693 9.750 9.610 9.705 86,740 +0.21(+2.27%)
Apr 29, 2019 9.460 9.530 9.385 9.490 71,851 -0.25(-2.57%)
Apr 26, 2019 9.650 9.830 9.630 9.740 44,000 +0.19(+1.99%)
Apr 25, 2019 9.540 9.620 9.500 9.550 49,315 -0.08(-0.83%)
Apr 24, 2019 9.630 9.656 9.550 9.630 44,248 -0.56(-5.50%)
Apr 23, 2019 10.27 10.27 10.01 10.19 48,087 -2.04(-16.68%)
Apr 22, 2019 12.07 12.26 12.07 12.23 19,132 +0.01(+0.08%)
Apr 18, 2019 12.11 12.22 12.10 12.22 86,700 -0.09(-0.73%)
Apr 17, 2019 12.26 12.34 12.17 12.31 28,778 +0.27(+2.26%)
Apr 16, 2019 11.90 12.07 11.88 12.04 22,249 +0.27(+2.26%)
Apr 15, 2019 11.72 11.79 11.70 11.77 17,619 -0.04(-0.32%)
Apr 12, 2019 11.76 11.82 11.72 11.81 16,800 +0.28(+2.43%)
Apr 11, 2019 11.54 11.56 11.48 11.53 9,213 -0.06(-0.52%)
Apr 10, 2019 11.54 11.64 11.50 11.59 12,776 -0.17(-1.40%)
Apr 09, 2019 11.74 11.81 11.71 11.76 53,587 -0.03(-0.30%)
Apr 08, 2019 11.73 11.82 11.73 11.79 12,891 +0.02(+0.17%)
Apr 05, 2019 11.73 11.84 11.72 11.77 26,000 +0.00(+0.04%)
Apr 04, 2019 11.64 11.78 11.63 11.77 39,295 +0.15(+1.29%)
Apr 03, 2019 11.57 11.68 11.57 11.62 19,477 +0.18(+1.53%)
Apr 02, 2019 11.36 11.49 11.30 11.44 26,378 -0.07(-0.61%)
Apr 01, 2019 11.45 11.54 11.43 11.51 34,058 +0.41(+3.69%)
Mar 29, 2019 11.17 11.23 11.05 11.10 17,800 +0.05(+0.45%)
Mar 28, 2019 11.06 11.13 11.02 11.05 13,887 -0.04(-0.41%)
Mar 27, 2019 11.16 11.20 10.98 11.10 21,346 -0.17(-1.51%)
Mar 26, 2019 11.32 11.32 11.20 11.27 67,570 +0.00(+0.00%)
Mar 25, 2019 11.22 11.30 11.21 11.27 32,385 -0.02(-0.22%)
Mar 22, 2019 11.39 11.42 11.25 11.29 16,900 -0.34(-2.91%)
Mar 21, 2019 11.59 11.70 11.58 11.63 24,753 -0.07(-0.57%)
Mar 20, 2019 11.59 11.75 11.57 11.70 13,366 +0.14(+1.26%)
Mar 19, 2019 11.60 11.64 11.50 11.55 115,543 +0.12(+1.05%)
Mar 18, 2019 11.41 11.47 11.38 11.43 32,436 +0.00(+0.00%)
Mar 15, 2019 11.42 11.45 11.39 11.43 29,400 +0.12(+1.06%)
Mar 14, 2019 11.33 11.36 11.27 11.31 20,811 -0.12(-1.05%)
Mar 13, 2019 11.20 11.48 11.19 11.43 30,443 +0.32(+2.88%)
Mar 12, 2019 11.10 11.16 11.07 11.11 20,197 +0.13(+1.18%)
Mar 11, 2019 10.90 10.98 10.89 10.98 27,960 +0.21(+1.90%)
Mar 08, 2019 10.73 10.83 10.70 10.78 41,400 -0.14(-1.28%)
Mar 07, 2019 10.96 10.98 10.91 10.91 54,392 -0.18(-1.58%)
Mar 06, 2019 11.07 11.15 11.03 11.09 24,746 -0.03(-0.27%)
Mar 05, 2019 11.12 11.17 11.04 11.12 32,912 -0.02(-0.13%)
Mar 04, 2019 11.18 11.20 11.04 11.13 22,121 +0.05(+0.50%)
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.