Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	UCBJY	65.23	65.26	64.784	64.865	-0.705	5,447	69	63.93	66.10
2024-05-02	Q	UCBJY	64.935	65.57	64.86	65.57	-1.09	18,593	92	64.18	65.58
2024-05-01	Q	UCBJY	66.60	66.98	66.305	66.66	0.43	6,552	62	65.27	66.98
2024-04-30	Q	UCBJY	66.50	66.78	66.23	66.23	0.17	6,280	89	65.59	67.08
2024-04-29	Q	UCBJY	66.13	66.28	66.00	66.06	-0.415	6,441	83	64.82	67.26
2024-04-26	Q	UCBJY	66.23	66.63	66.23	66.475	-0.367632	36,784	112	66.24	66.79
2024-04-25	Q	UCBJY	66.065	67.30	66.065	67.30	2.51	32,760	120	65.57	67.30
2024-04-24	Q	UCBJY	64.456	64.79	64.456	64.79	-0.47	3,425	92	63.67	65.63
2024-04-23	Q	UCBJY	65.53	65.53	65.06	65.26	0.33	5,933	110	64.25	66.44
2024-04-22	Q	UCBJY	65.55	65.55	64.93	64.93	0.395	6,171	95	64.30	66.27
2024-04-19	Q	UCBJY	64.515	64.86	64.314	64.535	0.859	3,535	97	63.96	64.86
2024-04-18	Q	UCBJY	64.38	64.46	63.6275	63.676	-0.394	7,177	99	63.15	65.01
2024-04-17	Q	UCBJY	62.95	64.175	62.91	64.07	0.76	71,706	148	62.86	64.20
2024-04-16	Q	UCBJY	63.00	63.5875	62.90	63.31	0.31	9,417	115	62.95	63.79
2024-04-15	Q	UCBJY	63.17	63.64	62.83	63.00	-0.874	10,776	93	62.99	63.00
2024-04-12	Q	UCBJY	64.94	65.00	63.871	63.874	0.816	11,298	88	63.73	65.16
2024-04-11	Q	UCBJY	62.17	63.24	62.17	63.058	1.118	8,494	125	61.90	63.35
2024-04-10	Q	UCBJY	61.61	61.94	61.59	61.94	0.15	10,455	89	60.71	62.76
2024-04-09	Q	UCBJY	62.16	62.16	61.74	61.79	-0.351	4,597	101	61.25	62.57
2024-04-08	Q	UCBJY	61.91	62.141	61.88	62.141	0.331	4,103	73	61.06	63.13
2024-04-05	Q	UCBJY	63.00	63.00	61.74	61.81	-0.4432	9,178	84	61.69	63.01
2024-04-04	Q	UCBJY	63.14	63.152	62.2532	62.2532	0.0932	9,858	115	61.97	63.36
2024-04-03	Q	UCBJY	61.6575	62.16	61.6575	62.16	0.4625	56,601	72	60.95	62.91
2024-04-02	Q	UCBJY	61.15	61.85	61.1475	61.6975	0.2775	8,468	71	60.53	62.38
2024-04-01	Q	UCBJY	60.8575	61.42	60.756	61.42	-0.195	3,273	80	59.90	62.21
2024-03-29	Q	UCBJY	61.262	61.74	61.262	61.615	0.045	0	0
2024-03-28	Q	UCBJY	61.262	61.74	61.262	61.615	0.045	4,504	98	60.49	62.21
2024-03-27	Q	UCBJY	61.57	61.74	61.10	61.57	-0.30	6,213	101	60.47	62.30
2024-03-26	Q	UCBJY	61.628	61.975	61.60	61.87	-0.58	5,190	92	60.68	62.76
2024-03-25	Q	UCBJY	62.454	62.53	62.39	62.45	0.68	4,632	94	62.03	62.86
2024-03-22	Q	UCBJY	61.18	61.77	61.18	61.77	1.29	6,483	79	61.03	62.07
2024-03-21	Q	UCBJY	60.37	60.655	60.205	60.48	1.6572	3,635	104	60.09	61.10
2024-03-20	Q	UCBJY	58.55	58.915	58.282	58.8228	0.1328	14,947	107	57.71	59.43
2024-03-19	Q	UCBJY	58.4075	58.94	58.375	58.69	0.47	9,207	98	57.68	59.55
2024-03-18	Q	UCBJY	57.80	58.5177	57.80	58.22	1.22	4,998	77	57.27	58.96
2024-03-15	Q	UCBJY	57.80	57.865	56.77	57.00	-1.02	11,411	100	56.72	57.75
2024-03-14	Q	UCBJY	58.185	58.25	58.02	58.02	-0.54	5,710	85	57.86	58.82
2024-03-13	Q	UCBJY	59.38	59.38	58.52	58.56	-0.565	7,339	92	58.27	58.60
2024-03-12	Q	UCBJY	58.918	59.16	58.90	59.125	-0.29	3,914	93	58.04	59.68
2024-03-11	Q	UCBJY	59.23	59.42	59.075	59.415	-0.585	4,305	78	58.13	60.20
2024-03-08	Q	UCBJY	60.21	60.21	59.965	60.00	-0.05	15,745	103	59.38	61.19
2024-03-07	Q	UCBJY	59.585	60.05	59.585	60.05	0.645	5,122	85	59.86	60.66
2024-03-06	Q	UCBJY	59.13	59.535	59.13	59.405	1.685	4,115	97	59.38	59.77
2024-03-05	Q	UCBJY	58.16	58.25	57.70	57.72	-0.94	7,938	90	57.17	57.83
2024-03-04	Q	UCBJY	58.67	58.67	58.50	58.66	-0.285	5,732	94	57.51	58.66
2024-03-01	Q	UCBJY	58.44	59.12	58.4395	58.945	1.385	7,297	99	57.94	59.48
2024-02-29	Q	UCBJY	57.60	57.79	57.301	57.56	0.64	8,287	103	56.68	58.25
2024-02-28	Q	UCBJY	56.10	56.92	56.10	56.92	4.13	9,295	119	56.47	57.14
2024-02-27	Q	UCBJY	52.25	52.81	52.085	52.79	0.54	16,678	98	52.51	52.83
2024-02-26	Q	UCBJY	52.74	52.74	52.25	52.25	0.07	7,648	67	51.67	53.49
2024-02-23	Q	UCBJY	52.14	52.21	52.03	52.18	0.31	10,863	88	51.24	52.18
2024-02-22	Q	UCBJY	51.645	51.87	51.5175	51.87	0.97	5,200	94	50.92	52.57
2024-02-21	Q	UCBJY	50.91	50.985	50.77	50.90	-0.29	16,411	103	49.88	51.78
2024-02-20	Q	UCBJY	51.59	51.82	51.11	51.19	0.30	13,993	81	50.73	52.31
2024-02-19	Q	UCBJY	51.19	51.25	50.89	50.89	-0.11	0	0
2024-02-16	Q	UCBJY	51.19	51.25	50.89	50.89	-0.11	12,587	91	50.17	52.06
2024-02-15	Q	UCBJY	50.82	51.00	50.712	51.00	0.55	8,124	110	49.96	51.00
2024-02-14	Q	UCBJY	50.295	50.45	50.295	50.45	0.79	6,521	125	49.61	51.00
2024-02-13	Q	UCBJY	50.02	50.025	49.55	49.66	-1.18	93,992	202	49.14	50.59
2024-02-12	Q	UCBJY	50.795	50.98	50.795	50.84	0.15	8,801	91	49.96	50.92
2024-02-09	Q	UCBJY	50.00	50.69	50.00	50.69	2.01	48,606	105	49.58	50.88
2024-02-08	Q	UCBJY	48.2001	48.68	48.20	48.68	0.675	14,030	106	47.81	48.83
2024-02-07	Q	UCBJY	47.56	48.17	47.56	48.005	1.245	12,216	115	47.09	48.32
2024-02-06	Q	UCBJY	46.425	46.76	46.425	46.76	0.66	11,514	112	45.74	47.32