Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Tuesday, December 8, 2009, 5:47AM ET - U.S. Markets open in 3 hours and 43 minutes. Dow Up 0.01% Nasdaq  0.00%
Universal Truckload Services Inc. (UACL)On Dec 7: 16.16   0.00 (0.00%)  
MORE ON UACL
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
7-Dec-0915.6916.3815.5416.1629,90016.16
4-Dec-0916.3916.5016.0416.508,10016.50
3-Dec-0915.8516.2015.7416.0110,50016.01
2-Dec-0916.1016.2715.7816.1111,20016.11
1-Dec-0915.4316.1715.1416.1373,30016.13
30-Nov-0915.6015.6015.0515.2346,70015.23
27-Nov-0915.3316.1015.3315.675,40015.67
25-Nov-0916.0116.1515.8615.861,80015.86
24-Nov-0915.9716.0715.3015.9913,50015.99
23-Nov-0916.3016.4015.7015.976,10015.97
20-Nov-0915.6116.0715.6116.077,30016.07
19-Nov-0916.0816.2415.6115.6412,50015.64
18-Nov-0916.1616.2815.6016.1916,10016.19
17-Nov-0915.9116.4915.7016.119,80016.11
16-Nov-0915.6016.3415.6016.347,90016.34
13-Nov-0915.8615.8615.1715.4116,60015.41
12-Nov-0916.5616.8415.8315.8318,40015.83
11-Nov-0916.4516.7416.2916.556,20016.55
10-Nov-0916.1316.5016.1316.329,60016.32
9-Nov-0915.6616.2115.6616.1613,20016.16
6-Nov-0915.8816.4515.0715.5569,60015.55
5-Nov-0915.2616.5915.2316.1532,80016.15
4-Nov-0915.7616.6214.8715.1793,10015.17
3-Nov-0915.9015.9915.2115.7113,00015.71
2-Nov-0916.5016.5915.6116.0036,60016.00
30-Oct-0916.2116.5816.0016.4422,30016.44
29-Oct-0916.5116.5516.2016.4018,80016.40
28-Oct-0916.5216.5816.1316.339,30016.33
27-Oct-0916.2416.6916.1516.2613,40016.26
26-Oct-0916.3116.9916.0416.1818,70016.18
23-Oct-0917.1217.2116.1116.2923,20016.29
22-Oct-0917.0017.3716.7316.9513,30016.95
21-Oct-0917.5117.6216.8016.9722,30016.97
20-Oct-0917.6017.6617.1417.4213,20017.42
19-Oct-0917.0817.7717.0817.628,40017.62
16-Oct-0917.5617.6816.9316.9313,10016.93
15-Oct-0916.8217.9216.8217.6712,70017.67
14-Oct-0917.5618.1917.4317.946,40017.94
13-Oct-0917.6917.7417.2817.355,10017.35
12-Oct-0917.3717.8517.2917.7212,10017.72
9-Oct-0917.0217.4416.9817.3718,80017.37
8-Oct-0917.0517.4016.8717.0313,10017.03
7-Oct-0916.9517.0416.7617.043,40017.04
6-Oct-0916.7717.0416.5716.986,80016.98
5-Oct-0916.4316.8216.1716.7222,80016.72
2-Oct-0916.5016.7416.2716.3924,90016.39
1-Oct-0916.5117.8916.5016.5014,10016.50
30-Sep-0917.5417.6216.5116.5125,10016.51
29-Sep-0917.6317.9616.9517.5814,00017.58
28-Sep-0917.4118.1216.7817.6529,20017.65
25-Sep-0916.7417.4516.6817.4115,40017.41
24-Sep-0917.2717.3516.5416.7534,30016.75
23-Sep-0916.5817.6816.5017.2433,60017.24
22-Sep-0916.8516.8516.4816.609,70016.60
21-Sep-0916.5117.0316.0616.6610,20016.66
18-Sep-0916.9717.3116.6316.7423,60016.74
17-Sep-0917.2417.2416.2617.041,50017.04
16-Sep-0916.4516.9716.3916.788,40016.78
15-Sep-0916.6817.2716.6716.748,50016.74
14-Sep-0916.6416.9416.4816.7711,50016.77
11-Sep-0916.7516.9116.0616.7510,90016.75
10-Sep-0916.6516.7716.4116.753,70016.75
9-Sep-0916.3216.7916.3216.724,70016.72
8-Sep-0916.7416.8016.3516.5412,50016.54
4-Sep-0916.4016.6716.3016.635,00016.63
3-Sep-0916.4816.7516.3216.757,30016.75
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions