Uwharrie Capital Corp (OP: UWHR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2017 | 5.351 | 5.351 | 5.351 | 12 | +0.00(+0.02%) | |
| May 25, 2017 | 5.350 | 5.350 | 5.350 | 0 | +0.00(+0.00%) | |
| May 19, 2017 | 5.350 | 5.350 | 5.350 | 0 | +0.04(+0.75%) | |
| May 12, 2017 | 5.310 | 5.310 | 5.310 | 0 | -0.00(-0.02%) | |
| May 10, 2017 | 5.311 | 5.311 | 5.311 | 0 | -0.19(-3.44%) | |
| May 08, 2017 | 5.500 | 5.500 | 5.500 | 0 | +0.19(+3.58%) | |
| May 05, 2017 | 5.310 | 5.310 | 5.310 | 5.310 | 3,362 | -0.05(-0.90%) |
| May 04, 2017 | 5.358 | 5.358 | 5.358 | 5.358 | 185 | -0.03(-0.59%) |
| May 03, 2017 | 5.390 | 5.390 | 5.390 | 5.390 | 300 | +0.08(+1.51%) |
| Apr 27, 2017 | 5.310 | 5.310 | 5.310 | 0 | +0.00(+0.00%) | |
| Apr 26, 2017 | 5.310 | 5.310 | 5.310 | 5.310 | 200 | -0.08(-1.48%) |
| Apr 24, 2017 | 5.390 | 5.390 | 5.390 | 0 | +0.09(+1.70%) | |
| Apr 21, 2017 | 5.300 | 5.300 | 5.300 | 5.300 | 11,850 | +0.06(+1.15%) |
| Apr 18, 2017 | 5.240 | 5.240 | 5.240 | 0 | +0.01(+0.19%) | |
| Apr 04, 2017 | 5.230 | 5.230 | 5.230 | 0 | -0.05(-0.95%) | |
| Apr 03, 2017 | 5.281 | 5.281 | 5.280 | 5.280 | 2,870 | +0.00(+0.00%) |
| Mar 31, 2017 | 5.280 | 5.280 | 5.280 | 5.280 | 127 | -0.05(-0.94%) |
| Mar 29, 2017 | 5.330 | 5.330 | 5.330 | 0 | -0.02(-0.37%) | |
| Mar 24, 2017 | 5.350 | 5.350 | 5.350 | 0 | +0.00(+0.00%) | |
| Mar 21, 2017 | 5.350 | 5.350 | 5.350 | 0 | +0.04(+0.75%) | |
| Mar 20, 2017 | 5.310 | 5.310 | 5.310 | 5.310 | 168 | -0.04(-0.75%) |
| Mar 17, 2017 | 5.350 | 5.350 | 5.350 | 5.350 | 428 | +0.00(+0.00%) |
| Mar 16, 2017 | 5.360 | 5.360 | 5.350 | 5.350 | 19,468 | -0.01(-0.21%) |
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.
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.
