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 29, 2020 10.89 11.21 10.89 11.07 49,100 +0.03(+0.23%)
May 28, 2020 10.91 11.33 10.91 11.05 34,657 +0.06(+0.58%)
May 27, 2020 10.89 10.99 10.73 10.99 70,452 -0.09(-0.85%)
May 26, 2020 11.15 11.20 11.06 11.08 66,918 +0.30(+2.78%)
May 22, 2020 10.65 10.82 10.63 10.78 42,100 +0.35(+3.36%)
May 21, 2020 10.45 10.52 10.41 10.43 41,234 +0.55(+5.62%)
May 20, 2020 9.740 9.970 9.680 9.875 92,307 +0.38(+3.95%)
May 19, 2020 9.260 9.600 9.180 9.500 100,907 -0.78(-7.59%)
May 18, 2020 9.920 10.29 9.920 10.28 72,224 +0.40(+4.05%)
May 15, 2020 9.760 9.940 9.760 9.880 51,200 -0.20(-1.98%)
May 14, 2020 9.810 10.08 9.780 10.08 41,681 -0.07(-0.69%)
May 13, 2020 10.31 10.36 10.05 10.15 32,521 +0.13(+1.30%)
May 12, 2020 10.07 10.24 9.990 10.02 58,277 -0.06(-0.60%)
May 11, 2020 9.805 10.10 9.805 10.08 66,858 +0.09(+0.90%)
May 08, 2020 9.730 10.19 9.700 9.990 80,000 +0.20(+2.04%)
May 07, 2020 9.760 9.820 9.705 9.790 69,467 +0.22(+2.30%)
May 06, 2020 9.703 9.740 9.570 9.570 59,980 -0.21(-2.15%)
May 05, 2020 9.740 9.990 9.740 9.780 40,161 -0.09(-0.91%)
May 04, 2020 9.910 9.920 9.731 9.870 79,558 -0.71(-6.71%)
May 01, 2020 10.65 11.16 10.45 10.58 58,400 -0.14(-1.27%)
Apr 30, 2020 10.29 10.78 10.26 10.72 44,119 -0.10(-0.94%)
Apr 29, 2020 10.86 10.86 10.73 10.82 47,921 +0.26(+2.44%)
Apr 28, 2020 10.56 10.60 10.46 10.56 94,574 -0.18(-1.72%)
Apr 27, 2020 10.54 10.79 10.54 10.74 80,007 +0.10(+0.99%)
Apr 24, 2020 10.48 10.67 10.38 10.64 64,400 +0.32(+3.10%)
Apr 23, 2020 10.30 10.53 10.24 10.32 89,147 +0.44(+4.46%)
Apr 22, 2020 9.820 9.910 9.750 9.879 76,572 -0.01(-0.11%)
Apr 21, 2020 9.880 9.916 9.800 9.890 136,858 +0.04(+0.39%)
Apr 20, 2020 9.890 10.01 9.830 9.852 90,043 -0.02(-0.23%)
Apr 17, 2020 9.720 9.900 9.677 9.875 122,900 +0.52(+5.52%)
Apr 16, 2020 9.520 9.560 9.280 9.358 81,524 -0.29(-3.03%)
Apr 15, 2020 9.635 9.760 9.540 9.650 110,825 -0.55(-5.39%)
Apr 14, 2020 9.910 10.47 9.910 10.20 125,689 +0.32(+3.24%)
Apr 13, 2020 9.488 10.17 9.488 9.880 56,434 +0.05(+0.51%)
Apr 09, 2020 9.550 9.940 9.530 9.830 202,300 +0.40(+4.24%)
Apr 08, 2020 9.505 9.610 9.320 9.430 90,788 +0.18(+1.96%)
Apr 07, 2020 9.410 9.456 9.160 9.249 108,559 +0.11(+1.19%)
Apr 06, 2020 9.030 9.230 9.030 9.140 115,172 +0.35(+3.98%)
Apr 03, 2020 8.810 8.910 8.710 8.790 111,300 -0.11(-1.24%)
Apr 02, 2020 8.460 8.990 8.460 8.900 73,725 +0.49(+5.83%)
Apr 01, 2020 8.430 8.620 8.380 8.410 64,898 -0.13(-1.52%)
Mar 31, 2020 8.690 8.910 8.450 8.540 118,299 +0.19(+2.28%)
Mar 30, 2020 8.340 8.540 8.190 8.350 158,633 -0.23(-2.68%)
Mar 27, 2020 8.530 8.770 8.345 8.580 83,100 -0.23(-2.61%)
Mar 26, 2020 8.640 9.050 8.250 8.810 217,899 -0.41(-4.42%)
Mar 25, 2020 9.140 9.280 8.770 9.217 72,168 -0.01(-0.08%)
Mar 24, 2020 9.260 9.810 8.790 9.225 125,619 -0.34(-3.50%)
Mar 23, 2020 9.990 10.23 9.420 9.560 99,000 +0.35(+3.74%)
Mar 20, 2020 9.310 9.712 9.080 9.215 176,400 +0.16(+1.82%)
Mar 19, 2020 8.967 9.250 8.755 9.050 146,488 +0.06(+0.61%)
Mar 18, 2020 8.220 9.620 8.220 8.995 202,390 +0.61(+7.34%)
Mar 17, 2020 8.160 8.430 8.030 8.380 263,125 +0.27(+3.33%)
Mar 16, 2020 7.610 9.150 7.520 8.110 100,570 -2.76(-25.39%)
Mar 13, 2020 9.420 10.87 8.430 10.87 312,300 +2.25(+26.10%)
Mar 12, 2020 8.800 9.350 8.375 8.620 254,603 -1.36(-13.63%)
Mar 11, 2020 10.21 10.25 9.810 9.980 150,371 -0.67(-6.29%)
Mar 10, 2020 10.62 10.68 10.21 10.65 99,070 +0.71(+7.20%)
Mar 09, 2020 10.15 10.34 9.800 9.935 81,979 -1.07(-9.76%)
Mar 06, 2020 10.68 11.05 10.68 11.01 91,000 +0.41(+3.87%)
Mar 05, 2020 10.77 10.85 10.55 10.60 101,215 -0.60(-5.36%)
Mar 04, 2020 11.08 11.20 10.89 11.20 86,923 +0.49(+4.58%)
Mar 03, 2020 10.96 11.37 10.64 10.71 173,577 -0.07(-0.65%)
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.