Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Microelectronics Corp ADR (NY: UMC )

8.120 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Apr 30, 2014 1.492 1.520 1.478 1.520 2,842,091 +0.03(+2.35%)
Apr 29, 2014 1.471 1.513 1.471 1.485 5,881,417 +0.03(+2.40%)
Apr 28, 2014 1.443 1.457 1.443 1.450 1,600,975 +0.02(+1.46%)
Apr 25, 2014 1.457 1.457 1.423 1.430 1,935,202 -0.05(-3.30%)
Apr 24, 2014 1.485 1.499 1.471 1.478 1,647,221 -0.01(-0.47%)
Apr 23, 2014 1.478 1.499 1.478 1.485 4,447,401 +0.02(+1.43%)
Apr 22, 2014 1.478 1.478 1.450 1.464 2,593,178 -0.01(-0.94%)
Apr 21, 2014 1.478 1.485 1.464 1.478 3,333,405 +0.00(+0.00%)
Apr 17, 2014 1.464 1.478 1.478 1.478 2,601,516 +0.01(+0.95%)
Apr 16, 2014 1.464 1.464 1.443 1.464 1,149,646 +0.01(+0.48%)
Apr 15, 2014 1.464 1.471 1.436 1.457 3,170,566 +0.00(+0.00%)
Apr 14, 2014 1.471 1.471 1.450 1.457 1,872,455 -0.01(-0.95%)
Apr 11, 2014 1.499 1.499 1.457 1.471 1,606,518 -0.03(-2.32%)
Apr 10, 2014 1.520 1.520 1.499 1.506 2,651,782 -0.02(-1.37%)
Apr 09, 2014 1.485 1.527 1.485 1.527 4,001,957 +0.05(+3.30%)
Apr 08, 2014 1.457 1.485 1.450 1.478 3,228,778 +0.01(+0.95%)
Apr 07, 2014 1.450 1.468 1.436 1.464 1,387,036 +0.01(+0.96%)
Apr 04, 2014 1.464 1.478 1.443 1.450 2,203,417 -0.01(-0.95%)
Apr 03, 2014 1.464 1.478 1.457 1.464 1,586,443 +0.00(+0.00%)
Apr 02, 2014 1.464 1.464 1.450 1.464 597,874 +0.00(+0.00%)
Apr 01, 2014 1.457 1.464 1.450 1.464 1,198,088 +0.01(+0.96%)
Mar 31, 2014 1.443 1.450 1.436 1.450 1,499,806 +0.01(+0.48%)
Mar 28, 2014 1.443 1.450 1.430 1.443 2,423,857 -0.01(-0.48%)
Mar 27, 2014 1.423 1.450 1.417 1.450 546,933 +0.03(+1.96%)
Mar 26, 2014 1.416 1.430 1.409 1.423 1,168,288 +0.01(+0.99%)
Mar 25, 2014 1.402 1.416 1.388 1.409 1,636,197 +0.01(+1.00%)
Mar 24, 2014 1.416 1.416 1.388 1.395 1,993,976 -0.01(-0.50%)
Mar 21, 2014 1.416 1.423 1.395 1.402 1,908,402 -0.02(-1.47%)
Mar 20, 2014 1.430 1.430 1.409 1.423 938,689 -0.01(-0.97%)
Mar 19, 2014 1.450 1.450 1.430 1.436 576,750 -0.03(-1.90%)
Mar 18, 2014 1.443 1.464 1.443 1.464 1,351,034 +0.03(+1.94%)
Mar 17, 2014 1.430 1.443 1.430 1.436 463,483 +0.01(+0.98%)
Mar 14, 2014 1.436 1.436 1.416 1.423 618,207 -0.01(-0.49%)
Mar 13, 2014 1.450 1.450 1.430 1.430 1,076,466 -0.01(-0.49%)
Mar 12, 2014 1.423 1.443 1.416 1.436 1,010,514 +0.01(+0.98%)
Mar 11, 2014 1.409 1.443 1.409 1.423 1,549,641 +0.03(+2.00%)
Mar 10, 2014 1.436 1.436 1.395 1.395 3,062,994 -0.05(-3.38%)
Mar 07, 2014 1.443 1.443 1.430 1.443 2,902,129 -0.01(-0.96%)
Mar 06, 2014 1.416 1.457 1.416 1.457 1,856,967 +0.05(+3.47%)
Mar 05, 2014 1.402 1.409 1.395 1.409 796,220 +0.01(+0.50%)
Mar 04, 2014 1.409 1.409 1.402 1.402 682,846 -0.01(-0.49%)
Mar 03, 2014 1.409 1.409 1.388 1.409 708,135 +0.01(+0.50%)
Feb 28, 2014 1.388 1.402 1.388 1.402 456,245 +0.01(+0.50%)
Feb 27, 2014 1.388 1.395 1.381 1.395 235,683 +0.01(+0.50%)
Feb 26, 2014 1.388 1.395 1.381 1.388 260,191 +0.00(+0.00%)
Feb 25, 2014 1.360 1.395 1.360 1.388 1,137,889 +0.00(+0.00%)
Feb 24, 2014 1.388 1.395 1.384 1.388 624,408 -0.01(-0.50%)
Feb 21, 2014 1.395 1.402 1.381 1.395 840,923 +0.00(+0.00%)
Feb 20, 2014 1.388 1.395 1.374 1.395 664,164 +0.00(+0.00%)
Feb 19, 2014 1.388 1.395 1.381 1.395 583,900 +0.01(+0.50%)
Feb 18, 2014 1.395 1.395 1.374 1.388 607,189 -0.01(-0.50%)
Feb 14, 2014 1.395 1.395 1.395 1.395 900,155 +0.00(+0.00%)
Feb 13, 2014 1.388 1.395 1.381 1.395 793,794 +0.00(+0.00%)
Feb 12, 2014 1.395 1.402 1.388 1.395 1,745,504 +0.01(+1.01%)
Feb 11, 2014 1.381 1.395 1.374 1.381 1,464,366 +0.00(+0.00%)
Feb 10, 2014 1.388 1.395 1.381 1.381 584,719 -0.01(-1.00%)
Feb 07, 2014 1.381 1.402 1.381 1.395 369,090 +0.01(+0.50%)
Feb 06, 2014 1.388 1.395 1.374 1.388 1,688,250 +0.01(+1.01%)
Feb 05, 2014 1.374 1.384 1.360 1.374 2,660,496 -0.01(-1.00%)
Feb 04, 2014 1.402 1.402 1.367 1.388 1,412,419 -0.01(-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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.