UGE: Historical Prices for ULTRA CONSUMER GOODS

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	49.80	50.31	49.13	49.68	4,000	49.68
17-Dec-09	50.67	50.67	50.20	50.21	5,700	50.21
16-Dec-09	52.03	52.06	50.85	52.04	600	52.04
15-Dec-09	51.27	51.71	51.27	51.67	800	51.67
14-Dec-09	52.09	52.09	51.67	51.85	2,600	51.85
11-Dec-09	50.44	51.55	50.44	51.28	2,400	51.28
10-Dec-09	50.43	51.07	50.43	50.66	1,900	50.66
9-Dec-09	50.05	50.41	49.90	50.41	900	50.41
8-Dec-09	51.45	51.45	50.23	50.49	3,600	50.49
7-Dec-09	51.78	51.78	51.44	51.44	200	51.44
4-Dec-09	52.46	52.56	51.00	51.00	5,000	51.00
3-Dec-09	51.85	51.93	50.91	50.93	6,300	50.93
2-Dec-09	51.98	52.08	51.71	51.81	1,100	51.81
1-Dec-09	50.50	51.77	50.50	51.48	4,200	51.48
30-Nov-09	49.93	50.19	49.63	49.91	4,600	49.91
27-Nov-09	48.00	50.63	46.90	50.63	3,800	50.63
25-Nov-09	51.49	51.59	51.26	51.38	4,900	51.38
24-Nov-09	51.04	51.36	51.04	51.36	600	51.36
23-Nov-09	50.94	51.59	50.94	51.16	8,800	51.16
20-Nov-09	49.22	50.31	49.22	50.07	2,500	50.07
19-Nov-09	50.29	50.49	48.50	49.76	5,800	49.76
18-Nov-09	51.23	51.23	50.85	51.15	2,400	51.15
17-Nov-09	51.08	51.14	50.82	51.14	12,800	51.14
16-Nov-09	51.39	51.39	50.76	50.97	3,800	50.97
13-Nov-09	49.42	49.97	49.42	49.71	3,100	49.71
12-Nov-09	49.54	49.54	49.04	49.04	400	49.04
11-Nov-09	51.14	51.14	49.73	49.94	5,100	49.94
10-Nov-09	49.46	49.58	49.25	49.52	2,300	49.52
9-Nov-09	48.60	49.27	48.11	49.26	8,400	49.26
6-Nov-09	47.58	47.59	47.46	47.51	700	47.51
5-Nov-09	46.51	47.27	46.23	47.27	2,400	47.27
4-Nov-09	46.09	46.52	46.07	46.52	3,200	46.52
3-Nov-09	45.01	45.58	44.99	45.54	5,200	45.54
2-Nov-09	45.41	46.16	43.47	45.83	9,500	45.83
30-Oct-09	46.43	46.74	44.79	44.86	13,700	44.86
29-Oct-09	47.24	47.24	45.83	46.79	8,000	46.79
28-Oct-09	46.06	46.06	45.03	45.03	1,000	45.03
27-Oct-09	45.71	46.34	45.71	46.27	6,000	46.27
26-Oct-09	47.79	47.96	46.00	46.38	11,600	46.38
23-Oct-09	47.75	47.75	46.94	46.94	9,800	46.94
22-Oct-09	47.83	48.61	47.34	48.61	1,900	48.61
21-Oct-09	48.95	49.02	47.97	47.97	3,200	47.97
20-Oct-09	48.14	48.50	48.14	48.27	2,200	48.27
19-Oct-09	48.31	48.93	48.28	48.61	3,700	48.61
16-Oct-09	47.70	48.32	47.70	48.32	7,800	48.32
15-Oct-09	47.90	48.09	47.74	48.09	3,700	48.09
14-Oct-09	47.54	47.73	47.38	47.73	4,600	47.73
13-Oct-09	47.54	47.54	46.77	47.01	6,600	47.01
12-Oct-09	47.37	47.74	47.31	47.31	3,600	47.31
9-Oct-09	46.70	46.70	46.45	46.62	500	46.62
8-Oct-09	46.21	46.75	46.21	46.70	2,700	46.70
7-Oct-09	45.78	45.86	45.58	45.75	2,400	45.75
6-Oct-09	45.88	46.00	45.60	45.61	1,400	45.61
5-Oct-09	44.37	44.81	43.89	44.81	3,800	44.81
2-Oct-09	43.71	44.54	43.67	44.30	6,500	44.30
1-Oct-09	45.00	45.00	44.32	44.33	10,400	44.33
30-Sep-09	44.67	45.76	44.67	45.51	1,900	45.51
29-Sep-09	45.57	45.74	45.34	45.58	1,600	45.58
28-Sep-09	44.83	45.70	44.83	45.34	2,800	45.34
25-Sep-09	44.77	45.11	44.55	44.66	4,000	44.66
24-Sep-09	45.47	45.82	44.57	44.77	34,300	44.77
24-Sep-09	$ 0.174 Dividend
23-Sep-09	45.68	46.48	45.45	45.45	7,500	45.28
22-Sep-09	45.19	45.74	45.19	45.63	4,200	45.46
21-Sep-09	45.40	45.47	44.93	45.37	5,200	45.20
18-Sep-09	45.59	46.07	44.25	46.00	6,700	45.82
17-Sep-09	45.25	45.30	44.81	44.81	4,100	44.64
* 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