UCC: Historical Prices for ULTRA CONSUMER SERVI

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	31.92	32.46	31.92	32.44	5,000	32.44
24-Nov-09	32.03	32.07	31.84	31.90	1,900	31.90
23-Nov-09	32.28	32.51	32.08	32.08	3,200	32.08
20-Nov-09	31.82	31.82	31.35	31.64	1,300	31.64
19-Nov-09	31.47	32.00	31.00	31.82	13,300	31.82
18-Nov-09	32.68	32.68	32.06	32.25	3,100	32.25
17-Nov-09	32.57	32.63	32.05	32.49	9,400	32.49
16-Nov-09	32.40	32.97	32.29	32.88	34,200	32.88
13-Nov-09	31.55	32.02	31.55	31.83	2,900	31.83
12-Nov-09	31.90	32.20	31.27	31.27	2,200	31.27
11-Nov-09	31.85	32.23	31.56	31.67	16,400	31.67
10-Nov-09	31.59	31.79	31.16	31.54	33,100	31.54
9-Nov-09	30.76	31.56	30.75	31.56	6,600	31.56
6-Nov-09	29.77	30.31	29.77	30.26	3,600	30.26
5-Nov-09	29.01	29.70	28.89	29.62	9,200	29.62
4-Nov-09	29.10	29.81	29.10	29.67	7,300	29.67
3-Nov-09	28.43	28.89	28.31	28.85	2,400	28.85
2-Nov-09	28.32	29.10	28.32	28.71	26,300	28.71
30-Oct-09	29.96	29.96	28.41	28.41	3,200	28.41
29-Oct-09	29.00	29.81	29.00	29.81	2,800	29.81
28-Oct-09	29.34	29.34	28.38	28.38	6,600	28.38
27-Oct-09	30.91	30.91	29.57	29.93	3,000	29.93
26-Oct-09	31.77	31.77	30.80	30.80	1,000	30.80
23-Oct-09	31.90	31.90	31.00	31.17	5,700	31.17
22-Oct-09	30.82	31.87	30.69	31.86	5,000	31.86
21-Oct-09	31.26	32.77	30.95	30.95	7,800	30.95
20-Oct-09	33.16	33.16	31.77	31.89	1,900	31.89
19-Oct-09	31.98	32.71	31.98	32.56	5,800	32.56
16-Oct-09	31.50	31.95	31.06	31.81	4,700	31.81
15-Oct-09	32.00	32.00	31.51	31.82	3,800	31.82
14-Oct-09	31.40	31.75	31.40	31.75	5,100	31.75
13-Oct-09	30.83	31.13	30.69	31.00	3,900	31.00
12-Oct-09	31.00	31.19	30.57	30.57	7,100	30.57
9-Oct-09	30.82	30.82	30.11	30.50	5,300	30.50
8-Oct-09	30.56	30.95	30.36	30.63	6,300	30.63
7-Oct-09	29.82	29.86	29.70	29.86	800	29.86
6-Oct-09	29.29	29.74	29.29	29.48	1,000	29.48
5-Oct-09	28.04	28.91	28.03	28.86	5,700	28.86
2-Oct-09	28.20	28.49	28.08	28.30	18,600	28.30
1-Oct-09	29.33	29.42	28.47	28.84	36,300	28.84
30-Sep-09	29.96	30.08	29.15	29.81	9,400	29.81
29-Sep-09	29.97	30.26	29.89	30.03	10,200	30.03
28-Sep-09	29.00	29.80	29.00	29.67	2,400	29.67
25-Sep-09	29.09	29.09	28.69	28.87	2,800	28.87
24-Sep-09	30.14	30.14	29.04	29.04	6,300	29.04
24-Sep-09	$ 0.022 Dividend
23-Sep-09	30.75	30.75	30.30	30.30	6,300	30.28
22-Sep-09	30.72	30.84	30.72	30.75	5,500	30.73
21-Sep-09	30.00	30.47	30.00	30.47	3,200	30.45
18-Sep-09	30.33	30.68	30.23	30.51	3,200	30.49
17-Sep-09	30.18	30.70	29.99	30.27	9,000	30.25
16-Sep-09	29.70	30.41	29.66	30.36	6,600	30.34
15-Sep-09	29.03	29.63	29.02	29.63	5,700	29.61
14-Sep-09	28.75	29.35	28.75	29.34	10,100	29.32
11-Sep-09	29.00	29.18	28.97	29.02	4,200	29.00
10-Sep-09	28.45	29.22	28.45	29.22	9,000	29.20
9-Sep-09	28.23	28.48	28.22	28.45	1,500	28.43
8-Sep-09	27.80	27.96	27.66	27.95	15,800	27.93
4-Sep-09	26.77	27.56	26.77	27.56	20,400	27.54
3-Sep-09	26.48	26.73	26.44	26.73	2,600	26.71
2-Sep-09	26.06	26.28	26.02	26.20	9,600	26.18
1-Sep-09	26.39	27.74	26.20	26.38	42,200	26.36
31-Aug-09	27.49	27.49	27.01	27.06	4,200	27.04
28-Aug-09	28.66	28.90	27.60	27.68	4,900	27.66
27-Aug-09	27.91	27.97	27.23	27.90	8,800	27.88
26-Aug-09	27.56	27.85	27.27	27.85	4,400	27.83
25-Aug-09	27.25	28.06	27.16	27.50	42,400	27.48
* 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