Historical Prices for United Community Bancorp (UCBA)
| | | Historical Data for United Community Bancorp (UCBA) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 10/6/08 | 9.00 | 9.00 | 9.00 | 9.00 | 1,000 | -0.64 | -6.64% | | 9/29/08 | 8.6001 | 9.64 | 8.6001 | 9.64 | 200 | 0.12 | 1.26% | | 9/26/08 | 8.56 | 9.52 | 8.56 | 9.52 | 1,500 | -0.47 | -4.70% | | 9/19/08 | 9.99 | 9.99 | 9.99 | 9.99 | 100 | 0.21 | 2.15% | | 9/18/08 | 9.35 | 9.95 | 8.90 | 9.78 | 13,695 | 0.43 | 4.60% | | 9/17/08 | 8.76 | 9.35 | 8.76 | 9.35 | 771 | 0.15 | 1.63% | | 9/16/08 | 9.31 | 9.31 | 9.20 | 9.20 | 600 | 0.20 | 2.22% | | 9/15/08 | 8.01 | 9.00 | 8.01 | 9.00 | 4,282 | 0.3001 | 3.45% | | 9/12/08 | 8.6999 | 8.6999 | 8.6999 | 8.6999 | 100 | 0.6499 | 8.07% | | 9/11/08 | 8.24 | 8.24 | 8.05 | 8.05 | 300 | -0.87 | -9.75% | | 9/10/08 | 8.45 | 8.92 | 8.45 | 8.92 | 400 | 0.43 | 5.06% | | 9/9/08 | 8.49 | 8.49 | 8.485 | 8.49 | 489 | 0.39 | 4.81% | | 9/4/08 | 8.10 | 8.10 | 8.10 | 8.10 | 1,485 | 0.10 | 1.25% | | 9/2/08 | 7.99 | 8.00 | 7.99 | 8.00 | 5,394 | 0.01 | 0.13% | | 8/29/08 | 6.84 | 7.99 | 6.84 | 7.99 | 200 | 0.54 | 7.25% | | 8/26/08 | 7.45 | 7.45 | 7.45 | 7.45 | 200 | 0.36 | 5.08% | | 8/25/08 | 6.95 | 7.59 | 6.80 | 7.09 | 5,400 | -0.60 | -7.80% | | 8/21/08 | 7.69 | 7.69 | 7.69 | 7.69 | 500 | 0.89 | 13.09% | | 8/19/08 | 6.8001 | 6.81 | 6.79 | 6.80 | 7,097 | 0.07 | 1.04% | | 8/18/08 | 6.73 | 6.73 | 6.73 | 6.73 | 800 | 0.03 | 0.45% | | 8/15/08 | 6.70 | 6.70 | 6.70 | 6.70 | 427 | 0.09 | 1.36% | | 8/14/08 | 7.10 | 7.10 | 6.09 | 6.61 | 3,800 | -0.49 | -6.90% | | 8/12/08 | 7.00 | 7.16 | 7.00 | 7.10 | 700 | 0.09 | 1.28% | | 8/11/08 | 7.01 | 7.01 | 7.01 | 7.01 | 200 | -0.10 | -1.41% | | 8/8/08 | 7.11 | 7.11 | 7.11 | 7.11 | 100 | -0.53 | -6.94% | | 8/7/08 | 7.64 | 7.85 | 7.00 | 7.64 | 3,629 | 0.0501 | 0.66% | | 8/6/08 | 0.00 | 7.5899 | 7.5899 | 7.5899 | 1,000 | 1.0799 | 16.59% | | 8/5/08 | 6.51 | 6.51 | 6.51 | 6.51 | 100 | – | – | | 8/1/08 | 5.85 | 6.51 | 5.85 | 6.51 | 400 | -0.44 | -6.33% | | 7/30/08 | 6.95 | 6.95 | 6.95 | 6.95 | 300 | -0.80 | -10.32% | | 7/29/08 | 7.75 | 7.75 | 7.75 | 7.75 | 787 | – | – | | 7/28/08 | 7.75 | 7.75 | 7.75 | 7.75 | 545 | 0.25 | 3.33% | | 7/25/08 | 7.50 | 7.50 | 7.50 | 7.50 | 120 | 0.45 | 6.38% | | 7/24/08 | 0.00 | 7.05 | 7.05 | 7.05 | 100 | 0.05 | 0.71% | | 7/23/08 | 6.71 | 7.02 | 6.7001 | 7.00 | 920 | 0.15 | 2.19% | | 7/22/08 | 7.48 | 7.75 | 5.65 | 6.85 | 8,445 | 1.5899 | 30.23% | | 7/21/08 | 5.93 | 5.97 | 5.01 | 5.2601 | 2,250 | -1.4899 | -22.07% | | 7/16/08 | 6.75 | 6.75 | 6.75 | 6.75 | 2,361 | 0.15 | 2.27% | | 7/15/08 | 6.59 | 6.60 | 5.75 | 6.60 | 2,200 | 0.85 | 14.78% | | 7/14/08 | 6.11 | 5.76 | 5.75 | 5.75 | 2,192 | -0.75 | -11.54% | | 7/11/08 | 6.11 | 7.00 | 6.04 | 6.50 | 5,650 | 0.36 | 5.86% | | 7/10/08 | 6.70 | 6.70 | 5.75 | 6.14 | 3,679 | 6.14 | – | | | |
Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | |
| |
Research Report
Hotstocked.com has a complete research report available for UCBA stock.
Download UCBA report.
Research Report
Get the full report for FREE
| Date: | Sep 3, 2008 |
|---|
| Price: | Free |
|---|
| Pages: | 4 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download UCBA report |
|---|
| | |
|---|
| Example preview: |
|
|
