PANL: Historical Prices for Universal Display Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	11.49	11.72	11.27	11.32	315,900	11.32
24-Nov-09	11.66	11.70	11.35	11.46	87,800	11.46
23-Nov-09	11.61	12.07	11.58	11.68	195,400	11.68
20-Nov-09	11.15	11.55	11.15	11.48	156,300	11.48
19-Nov-09	11.26	11.35	11.00	11.24	153,700	11.24
18-Nov-09	11.72	11.77	11.30	11.43	449,700	11.43
17-Nov-09	11.76	11.84	11.53	11.68	141,600	11.68
16-Nov-09	11.41	11.93	11.28	11.89	467,100	11.89
13-Nov-09	11.41	11.50	11.10	11.26	198,000	11.26
12-Nov-09	11.55	11.91	11.36	11.42	276,800	11.42
11-Nov-09	11.37	11.66	11.25	11.61	202,000	11.61
10-Nov-09	11.41	11.61	11.15	11.32	210,200	11.32
9-Nov-09	11.47	11.55	11.30	11.37	146,800	11.37
6-Nov-09	11.18	11.41	11.06	11.34	125,100	11.34
5-Nov-09	10.95	11.39	10.85	11.28	156,800	11.28
4-Nov-09	11.11	11.11	10.70	10.77	250,100	10.77
3-Nov-09	10.99	11.06	10.66	11.03	224,400	11.03
2-Nov-09	11.41	11.63	10.83	11.05	235,500	11.05
30-Oct-09	11.76	11.76	11.24	11.36	247,400	11.36
29-Oct-09	11.77	12.00	11.53	11.83	218,700	11.83
28-Oct-09	12.67	12.78	11.42	11.46	649,100	11.46
27-Oct-09	13.08	13.30	12.61	12.67	260,200	12.67
26-Oct-09	13.34	13.52	12.93	13.04	330,200	13.04
23-Oct-09	13.73	13.79	13.24	13.29	280,200	13.29
22-Oct-09	13.50	13.70	13.26	13.63	218,600	13.63
21-Oct-09	13.48	13.90	13.48	13.54	482,400	13.54
20-Oct-09	13.60	13.73	13.48	13.59	315,700	13.59
19-Oct-09	13.51	13.66	13.28	13.65	210,700	13.65
16-Oct-09	13.51	13.65	13.33	13.51	267,300	13.51
15-Oct-09	13.55	13.66	13.47	13.60	232,800	13.60
14-Oct-09	13.91	13.91	13.56	13.67	226,200	13.67
13-Oct-09	13.72	13.76	13.42	13.72	299,700	13.72
12-Oct-09	13.33	13.88	13.27	13.67	485,200	13.67
9-Oct-09	13.03	13.35	12.85	13.34	302,500	13.34
8-Oct-09	12.65	13.33	12.31	13.08	812,900	13.08
7-Oct-09	11.80	12.60	11.59	12.51	1,253,200	12.51
6-Oct-09	11.63	11.85	11.55	11.82	119,000	11.82
5-Oct-09	11.68	11.81	11.40	11.58	106,900	11.58
2-Oct-09	11.35	11.66	11.20	11.56	178,600	11.56
1-Oct-09	11.90	11.90	11.32	11.43	201,900	11.43
30-Sep-09	12.06	12.29	11.66	11.94	187,400	11.94
29-Sep-09	12.39	12.39	11.97	12.09	217,500	12.09
28-Sep-09	11.89	12.43	11.75	12.40	135,300	12.40
25-Sep-09	12.39	12.39	11.65	11.78	194,300	11.78
24-Sep-09	12.41	12.65	12.29	12.47	257,600	12.47
23-Sep-09	12.29	12.49	12.06	12.36	166,000	12.36
22-Sep-09	12.36	12.52	12.21	12.28	114,900	12.28
21-Sep-09	12.12	12.38	12.02	12.26	83,000	12.26
18-Sep-09	12.14	12.50	12.04	12.29	192,800	12.29
17-Sep-09	12.07	12.22	12.01	12.09	83,600	12.09
16-Sep-09	12.27	12.29	11.99	12.13	143,800	12.13
15-Sep-09	12.32	12.50	11.94	12.26	152,400	12.26
14-Sep-09	11.72	12.30	11.52	12.24	149,600	12.24
11-Sep-09	12.33	12.40	11.82	11.86	114,500	11.86
10-Sep-09	12.38	12.46	12.05	12.35	169,800	12.35
9-Sep-09	12.01	12.79	12.01	12.38	237,200	12.38
8-Sep-09	11.40	12.08	11.06	12.03	287,300	12.03
4-Sep-09	10.50	11.26	10.50	11.21	224,100	11.21
3-Sep-09	10.63	10.65	10.20	10.39	232,100	10.39
2-Sep-09	10.63	10.84	10.34	10.56	123,300	10.56
1-Sep-09	10.81	11.35	10.25	10.70	211,000	10.70
31-Aug-09	11.09	11.28	10.83	10.90	143,800	10.90
28-Aug-09	11.46	11.64	11.01	11.24	129,500	11.24
27-Aug-09	11.55	11.64	11.17	11.37	150,300	11.37
26-Aug-09	11.25	11.64	11.16	11.50	104,600	11.50
25-Aug-09	11.26	11.45	11.11	11.23	84,800	11.23
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions