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 )

7.950 -0.170 (-2.09%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 28, 2017 1.487 1.487 1.468 1.480 6,107,723 +0.01(+0.52%)
Apr 27, 2017 1.487 1.495 1.472 1.472 8,737,582 +0.00(+0.00%)
Apr 26, 2017 1.480 1.487 1.464 1.472 8,812,270 +0.01(+0.52%)
Apr 25, 2017 1.480 1.480 1.464 1.464 4,382,004 +0.02(+1.05%)
Apr 24, 2017 1.464 1.472 1.449 1.449 1,648,617 +0.00(+0.00%)
Apr 21, 2017 1.464 1.472 1.442 1.449 1,846,835 +0.00(+0.00%)
Apr 20, 2017 1.464 1.464 1.449 1.449 1,172,383 +0.01(+0.53%)
Apr 19, 2017 1.480 1.487 1.442 1.442 2,347,633 -0.03(-2.07%)
Apr 18, 2017 1.480 1.487 1.472 1.472 796,991 -0.01(-0.52%)
Apr 17, 2017 1.503 1.503 1.472 1.480 1,548,181 -0.01(-0.51%)
Apr 13, 2017 1.495 1.495 1.487 1.487 449,872 +0.00(+0.00%)
Apr 12, 2017 1.487 1.495 1.472 1.487 2,095,863 +0.01(+0.52%)
Apr 11, 2017 1.480 1.487 1.480 1.480 1,064,657 +0.01(+0.52%)
Apr 10, 2017 1.487 1.487 1.472 1.472 2,444,463 -0.01(-0.52%)
Apr 07, 2017 1.487 1.487 1.472 1.480 748,806 +0.00(+0.00%)
Apr 06, 2017 1.495 1.503 1.472 1.480 1,679,798 -0.02(-1.02%)
Apr 05, 2017 1.510 1.510 1.487 1.495 3,264,231 +0.00(+0.00%)
Apr 04, 2017 1.487 1.506 1.487 1.495 1,502,534 +0.02(+1.55%)
Apr 03, 2017 1.503 1.503 1.472 1.472 1,070,390 +0.00(+0.00%)
Mar 31, 2017 1.503 1.503 1.472 1.472 2,726,160 -0.01(-0.52%)
Mar 30, 2017 1.510 1.518 1.472 1.480 18,315,202 -0.02(-1.52%)
Mar 29, 2017 1.510 1.518 1.503 1.503 861,155 -0.01(-0.51%)
Mar 28, 2017 1.503 1.510 1.491 1.510 1,730,856 +0.01(+0.51%)
Mar 27, 2017 1.518 1.518 1.484 1.503 5,771,375 -0.01(-0.51%)
Mar 24, 2017 1.518 1.518 1.495 1.510 629,985 +0.00(+0.00%)
Mar 23, 2017 1.510 1.518 1.495 1.510 633,459 +0.02(+1.54%)
Mar 22, 2017 1.510 1.510 1.472 1.487 3,103,771 -0.01(-0.51%)
Mar 21, 2017 1.526 1.526 1.484 1.495 2,352,348 -0.02(-1.51%)
Mar 20, 2017 1.526 1.526 1.506 1.518 2,330,900 +0.02(+1.02%)
Mar 17, 2017 1.533 1.533 1.503 1.503 2,206,313 -0.02(-1.50%)
Mar 16, 2017 1.533 1.541 1.518 1.526 1,176,663 +0.02(+1.52%)
Mar 15, 2017 1.487 1.503 1.487 1.503 1,121,462 +0.02(+1.03%)
Mar 14, 2017 1.510 1.510 1.480 1.487 367,242 -0.02(-1.01%)
Mar 13, 2017 1.495 1.503 1.495 1.503 533,617 +0.00(+0.00%)
Mar 10, 2017 1.487 1.503 1.487 1.503 444,609 +0.02(+1.55%)
Mar 09, 2017 1.510 1.510 1.480 1.480 690,011 -0.03(-2.02%)
Mar 08, 2017 1.510 1.526 1.503 1.510 1,123,255 -0.02(-1.49%)
Mar 07, 2017 1.503 1.533 1.503 1.533 2,919,230 +0.05(+3.61%)
Mar 06, 2017 1.480 1.487 1.472 1.480 715,836 -0.02(-1.02%)
Mar 03, 2017 1.495 1.503 1.487 1.495 564,859 -0.01(-0.51%)
Mar 02, 2017 1.495 1.510 1.495 1.503 922,106 -0.03(-1.99%)
Mar 01, 2017 1.548 1.548 1.518 1.533 1,216,265 -0.02(-1.47%)
Feb 28, 2017 1.556 1.564 1.541 1.556 1,404,951 +0.00(+0.00%)
Feb 27, 2017 1.571 1.571 1.556 1.556 996,825 +0.00(+0.00%)
Feb 24, 2017 1.548 1.579 1.541 1.556 4,447,949 +0.08(+5.70%)
Feb 23, 2017 1.464 1.487 1.457 1.472 3,506,152 +0.01(+0.52%)
Feb 22, 2017 1.457 1.464 1.442 1.464 1,988,283 +0.00(+0.00%)
Feb 21, 2017 1.457 1.472 1.442 1.464 1,273,202 +0.00(+0.00%)
Feb 17, 2017 1.464 1.464 1.464 0 +0.02(+1.59%)
Feb 16, 2017 1.442 1.449 1.430 1.442 771,064 +0.01(+0.53%)
Feb 15, 2017 1.442 1.449 1.434 1.434 535,236 +0.00(+0.00%)
Feb 14, 2017 1.426 1.442 1.411 1.434 1,407,864 -0.01(-0.53%)
Feb 13, 2017 1.411 1.449 1.403 1.442 1,880,685 +0.05(+3.28%)
Feb 10, 2017 1.403 1.411 1.388 1.396 1,496,139 +0.00(+0.00%)
Feb 09, 2017 1.411 1.411 1.388 1.396 1,146,739 +0.00(+0.00%)
Feb 08, 2017 1.403 1.411 1.388 1.396 2,340,270 +0.01(+0.55%)
Feb 07, 2017 1.419 1.419 1.388 1.388 873,080 -0.02(-1.09%)
Feb 06, 2017 1.403 1.411 1.388 1.403 2,674,936 +0.02(+1.10%)
Feb 03, 2017 1.411 1.419 1.381 1.388 4,111,411 -0.02(-1.09%)
Feb 02, 2017 1.419 1.419 1.396 1.403 2,199,360 -0.03(-2.13%)
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.