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 )

8.180 +0.110 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2009 1.748 1.836 1.672 1.790 28,159,750 +0.08(+4.45%)
Apr 29, 2009 1.614 1.760 1.614 1.713 33,747,660 +0.18(+11.88%)
Apr 28, 2009 1.555 1.572 1.526 1.531 6,037,531 -0.05(-2.97%)
Apr 27, 2009 1.649 1.649 1.572 1.578 10,382,991 -0.10(-5.94%)
Apr 24, 2009 1.684 1.713 1.666 1.678 8,081,816 -0.01(-0.69%)
Apr 23, 2009 1.790 1.790 1.672 1.690 22,418,294 -0.09(-4.95%)
Apr 22, 2009 1.748 1.795 1.737 1.778 8,879,233 +0.10(+5.94%)
Apr 21, 2009 1.602 1.696 1.602 1.678 7,076,384 +0.02(+1.06%)
Apr 20, 2009 1.696 1.713 1.655 1.660 4,503,330 -0.08(-4.39%)
Apr 17, 2009 1.713 1.754 1.702 1.737 8,518,918 +0.02(+1.37%)
Apr 16, 2009 1.702 1.737 1.684 1.713 12,982,934 +0.01(+0.69%)
Apr 15, 2009 1.672 1.707 1.643 1.702 12,933,056 +0.01(+0.69%)
Apr 14, 2009 1.672 1.702 1.666 1.690 13,686,451 +0.05(+2.86%)
Apr 13, 2009 1.637 1.666 1.596 1.643 3,077,822 -0.04(-2.10%)
Apr 09, 2009 1.614 1.702 1.614 1.678 5,695,424 +0.09(+5.54%)
Apr 08, 2009 1.572 1.602 1.555 1.590 7,584,799 -0.05(-2.87%)
Apr 07, 2009 1.649 1.649 1.526 1.637 8,516,808 -0.01(-0.71%)
Apr 06, 2009 1.666 1.666 1.555 1.649 8,127,608 -0.01(-0.35%)
Apr 03, 2009 1.514 1.672 1.514 1.655 6,678,988 -0.05(-3.09%)
Apr 02, 2009 1.555 1.707 1.555 1.707 6,766,635 +0.16(+10.65%)
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.
 
 
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.