UCB.BR Historical Prices | UCB Stock

TSX

0.84% TSX Ventures 0.00%

UCB SA (UCB.BR)

-Brussels

44.20 0.36(0.81%) 8:16AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	44.35	44.75	44.31	44.56	85,500	44.56
May 17, 2013	44.96	45.08	44.35	44.44	224,500	44.44
May 16, 2013	45.33	45.49	44.99	44.99	168,600	44.99
May 15, 2013	45.31	45.62	45.29	45.38	137,200	45.38
May 14, 2013	45.44	45.56	45.12	45.41	167,600	45.41
May 13, 2013	45.90	45.90	45.17	45.38	248,800	45.38
May 10, 2013	45.88	46.31	45.62	45.87	188,100	45.87
May 9, 2013	45.44	45.88	45.31	45.85	217,600	45.85
May 8, 2013	44.92	45.67	44.92	45.55	286,500	45.55
May 7, 2013	45.07	45.07	44.59	44.80	264,000	44.80
May 6, 2013	44.84	45.35	44.49	45.03	156,800	45.03
May 3, 2013	44.51	44.84	43.75	44.79	365,500	44.79
May 2, 2013	43.74	45.19	43.66	44.83	373,500	44.83
2013-05-02	0.765 Dividend
May 1, 2013	44.88	44.88	44.88	44.88	0	44.12
Apr 30, 2013	45.53	45.99	44.72	44.88	349,900	44.12
Apr 29, 2013	45.55	45.84	45.46	45.53	235,300	44.76
Apr 26, 2013	46.43	46.60	45.50	45.50	365,800	44.72
Apr 25, 2013	45.00	46.95	44.19	46.14	551,300	45.35
Apr 24, 2013	47.78	47.78	47.03	47.41	200,500	46.60
Apr 23, 2013	47.34	47.71	46.65	47.53	335,700	46.71
Apr 22, 2013	47.21	47.83	46.58	47.10	231,400	46.30
Apr 19, 2013	46.86	47.47	46.74	47.22	248,600	46.42
Apr 18, 2013	47.01	47.61	46.27	46.93	295,300	46.13
Apr 17, 2013	48.04	48.10	46.58	46.60	242,800	45.80
Apr 16, 2013	47.65	48.19	47.40	47.92	348,100	47.10
Apr 15, 2013	47.55	48.21	47.55	48.10	363,400	47.28
Apr 12, 2013	47.31	47.90	46.84	47.75	312,500	46.94
Apr 11, 2013	47.43	47.69	46.99	47.26	236,100	46.46
Apr 10, 2013	47.20	47.53	47.03	47.38	246,300	46.57
Apr 9, 2013	47.99	48.15	47.25	47.35	204,100	46.54
Apr 8, 2013	47.78	48.22	47.04	47.90	261,100	47.08
Apr 5, 2013	48.90	48.92	47.57	47.75	307,200	46.94
Apr 4, 2013	49.87	49.92	48.94	48.97	258,200	48.14
Apr 3, 2013	49.74	49.94	49.27	49.50	264,600	48.66
Apr 2, 2013	49.56	50.24	48.08	50.00	546,800	49.15
Apr 1, 2013	49.80	49.80	49.80	49.80	0	48.95
Mar 29, 2013	49.80	49.80	49.80	49.80	0	48.95
Mar 28, 2013	49.49	49.85	49.06	49.80	199,200	48.95
Mar 27, 2013	49.38	49.60	48.90	49.50	308,100	48.66
Mar 26, 2013	49.69	49.80	48.66	49.20	337,600	48.36
Mar 25, 2013	49.46	49.73	49.40	49.69	262,200	48.84
Mar 22, 2013	49.20	49.75	49.03	49.38	346,700	48.54
Mar 21, 2013	49.25	49.44	48.85	49.42	318,200	48.58
Mar 20, 2013	48.62	49.24	48.47	49.24	314,600	48.41
Mar 19, 2013	48.94	49.10	47.92	48.47	360,400	47.65
Mar 18, 2013	48.10	48.99	47.95	48.88	254,600	48.05
Mar 15, 2013	48.63	49.00	48.44	48.88	461,700	48.04
Mar 14, 2013	49.12	49.37	48.36	48.44	336,600	47.61
Mar 13, 2013	48.97	49.15	48.27	49.06	367,600	48.22
Mar 12, 2013	48.50	49.31	48.10	48.62	331,400	47.79
Mar 11, 2013	48.07	48.56	47.01	48.56	302,500	47.73
Mar 8, 2013	48.01	48.47	47.02	48.01	231,300	47.19
Mar 7, 2013	48.25	48.50	46.46	48.04	338,300	47.23
Mar 6, 2013	47.90	48.28	45.22	48.13	526,300	47.31
Mar 5, 2013	47.54	48.37	46.75	47.71	705,600	46.89
Mar 4, 2013	45.90	46.64	45.01	46.08	390,200	45.29
Mar 1, 2013	44.77	45.94	43.86	45.63	710,700	44.86
Feb 28, 2013	44.47	44.54	43.61	44.25	840,500	43.50
Feb 27, 2013	43.30	44.49	42.93	44.01	517,200	43.26
Feb 26, 2013	42.65	43.54	42.24	42.24	286,600	41.52
Feb 25, 2013	43.70	44.00	43.22	43.53	151,400	42.78
Feb 22, 2013	42.87	43.78	42.71	43.78	196,700	43.03
Feb 21, 2013	42.98	43.11	42.50	42.62	194,900	41.89
Feb 20, 2013	42.79	43.33	42.52	43.18	208,400	42.44
Feb 19, 2013	41.51	42.79	41.51	42.79	194,000	42.06
Feb 18, 2013	41.84	42.06	41.34	41.54	121,100	40.83
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in EUR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On UCB.BR

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

UCB SA (UCB.BR)