Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Umicore Group ADR (OP: UMICY )

3.160 -0.040 (-1.25%)
Streaming Delayed Price Updated: 3:28 PM EDT, Oct 2, 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 (%)
Oct 01, 2024 3.210 3.210 3.160 3.200 103,406 +0.01(+0.31%)
Sep 30, 2024 3.210 3.210 3.180 3.190 104,870 -0.10(-3.04%)
Sep 27, 2024 3.300 3.330 3.270 3.290 113,850 +0.16(+5.11%)
Sep 26, 2024 3.140 3.150 3.100 3.130 251,901 +0.14(+4.68%)
Sep 25, 2024 3.010 3.050 2.960 2.990 215,680 +0.02(+0.67%)
Sep 24, 2024 3.040 3.065 2.960 2.970 160,287 +0.04(+1.37%)
Sep 23, 2024 2.930 2.960 2.930 2.930 370,961 +0.05(+1.74%)
Sep 20, 2024 2.900 2.936 2.870 2.880 355,462 -0.22(-7.10%)
Sep 19, 2024 3.110 3.120 3.090 3.100 187,440 +0.11(+3.58%)
Sep 18, 2024 2.990 3.030 2.980 2.993 169,455 +0.04(+1.46%)
Sep 17, 2024 2.910 2.980 2.900 2.950 237,092 +0.12(+4.24%)
Sep 16, 2024 2.850 2.850 2.820 2.830 537,010 -0.06(-2.08%)
Sep 13, 2024 2.860 2.900 2.840 2.890 556,148 +0.17(+6.25%)
Sep 12, 2024 2.670 2.720 2.660 2.720 528,314 +0.06(+2.26%)
Sep 11, 2024 2.630 2.670 2.600 2.660 535,744 +0.02(+0.76%)
Sep 10, 2024 2.670 2.670 2.614 2.640 497,047 -0.06(-2.22%)
Sep 09, 2024 2.700 2.720 2.680 2.700 580,048 -0.05(-1.82%)
Sep 06, 2024 2.800 2.800 2.750 2.750 206,290 -0.12(-4.18%)
Sep 05, 2024 2.870 2.880 2.840 2.870 383,989 +0.03(+1.06%)
Sep 04, 2024 2.840 2.880 2.830 2.840 488,481 -0.03(-1.05%)
Sep 03, 2024 2.970 2.970 2.860 2.870 348,141 -0.25(-8.01%)
Aug 30, 2024 3.120 3.140 3.090 3.120 747,488 +0.01(+0.32%)
Aug 29, 2024 3.100 3.130 3.060 3.110 357,845 +0.02(+0.65%)
Aug 28, 2024 3.130 3.130 3.060 3.090 198,008 -0.13(-4.04%)
Aug 27, 2024 3.190 3.240 3.190 3.220 384,212 +0.02(+0.63%)
Aug 26, 2024 3.170 3.210 3.160 3.200 394,415 +0.04(+1.30%)
Aug 23, 2024 3.090 3.170 3.090 3.159 204,937 +0.12(+3.92%)
Aug 22, 2024 3.080 3.080 3.020 3.040 218,321 -0.04(-1.30%)
Aug 21, 2024 3.010 3.090 3.010 3.080 224,054 +0.01(+0.33%)
Aug 20, 2024 2.970 3.070 2.970 3.070 226,298 -0.07(-2.23%)
Aug 19, 2024 3.090 3.190 3.050 3.140 642,132 +0.05(+1.62%)
Aug 16, 2024 3.050 3.090 3.010 3.090 152,856 +0.00(+0.00%)
Aug 15, 2024 3.080 3.120 3.035 3.090 539,525 +0.06(+1.98%)
Aug 14, 2024 3.050 3.060 2.980 3.030 372,051 -0.06(-1.94%)
Aug 13, 2024 3.050 3.090 3.040 3.090 520,641 +0.03(+0.98%)
Aug 12, 2024 3.020 3.080 3.020 3.060 493,467 -0.03(-0.97%)
Aug 09, 2024 3.062 3.120 3.050 3.090 459,086 -0.02(-0.64%)
Aug 08, 2024 3.119 3.125 3.090 3.110 915,329 -0.06(-1.89%)
Aug 07, 2024 3.240 3.270 3.160 3.170 1,158,730 +0.03(+0.96%)
Aug 06, 2024 3.124 3.161 3.100 3.140 1,131,281 -0.08(-2.48%)
Aug 05, 2024 3.200 3.259 3.170 3.220 395,231 -0.08(-2.42%)
Aug 02, 2024 3.250 3.300 3.250 3.300 345,156 -0.06(-1.78%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.