UPL: Historical Prices for ULTRA PETROLEUM CORP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	46.53	46.85	45.63	46.05	1,285,500	46.05
19-Nov-09	46.82	47.17	46.00	46.91	1,462,500	46.91
18-Nov-09	48.11	48.14	46.92	47.09	1,453,400	47.09
17-Nov-09	47.49	47.91	46.76	47.66	1,465,100	47.66
16-Nov-09	46.48	48.25	46.48	47.99	1,969,500	47.99
13-Nov-09	46.89	47.43	45.51	46.01	2,021,100	46.01
12-Nov-09	47.51	47.89	46.21	46.88	1,850,700	46.88
11-Nov-09	48.98	49.18	47.10	47.94	1,561,400	47.94
10-Nov-09	48.96	49.00	47.52	48.46	1,580,300	48.46
9-Nov-09	48.23	49.41	48.22	49.26	1,096,200	49.26
6-Nov-09	47.33	48.69	47.09	47.59	1,104,600	47.59
5-Nov-09	47.92	48.17	47.08	48.14	1,233,000	48.14
4-Nov-09	48.69	49.16	47.14	47.35	2,143,400	47.35
3-Nov-09	46.49	48.11	45.57	47.97	2,582,500	47.97
2-Nov-09	49.09	49.91	46.24	46.89	3,237,700	46.89
30-Oct-09	53.19	53.95	48.00	48.55	3,961,300	48.55
29-Oct-09	50.41	53.15	50.41	52.94	2,265,300	52.94
28-Oct-09	52.90	52.90	49.68	49.79	2,179,000	49.79
27-Oct-09	52.30	54.00	52.18	53.08	1,962,000	53.08
26-Oct-09	53.69	54.73	51.69	51.99	1,283,500	51.99
23-Oct-09	55.64	56.20	53.02	53.60	1,340,400	53.60
22-Oct-09	55.60	55.82	54.02	55.70	1,135,200	55.70
21-Oct-09	55.97	57.21	55.40	55.60	1,486,500	55.60
20-Oct-09	55.96	56.41	54.70	56.31	1,446,900	56.31
19-Oct-09	55.51	55.90	54.70	55.68	1,291,600	55.68
16-Oct-09	54.68	55.52	53.82	55.33	1,325,400	55.33
15-Oct-09	53.25	55.04	53.22	55.04	888,100	55.04
14-Oct-09	54.35	54.52	53.38	53.76	912,200	53.76
13-Oct-09	53.49	53.53	52.10	53.48	1,265,900	53.48
12-Oct-09	53.45	54.83	53.45	53.67	689,700	53.67
9-Oct-09	53.00	53.59	52.10	53.05	1,005,200	53.05
8-Oct-09	51.30	53.19	50.79	53.16	1,228,700	53.16
7-Oct-09	51.38	51.78	50.44	50.97	877,400	50.97
6-Oct-09	50.76	52.00	50.53	51.50	1,219,400	51.50
5-Oct-09	48.21	49.82	48.10	49.71	1,137,900	49.71
2-Oct-09	46.83	48.45	46.50	48.11	1,131,600	48.11
1-Oct-09	50.40	50.40	47.88	48.02	1,743,700	48.02
30-Sep-09	49.22	49.52	48.00	48.96	1,401,100	48.96
29-Sep-09	48.86	49.43	48.65	49.10	975,800	49.10
28-Sep-09	48.75	49.37	48.27	49.24	958,800	49.24
25-Sep-09	49.14	49.74	48.00	48.84	1,541,400	48.84
24-Sep-09	51.34	51.35	49.16	49.41	1,352,500	49.41
23-Sep-09	52.49	52.88	50.73	51.35	1,497,400	51.35
22-Sep-09	52.78	53.28	52.14	52.30	1,923,200	52.30
21-Sep-09	49.68	52.37	49.51	51.74	2,425,300	51.74
18-Sep-09	50.31	50.54	49.57	50.49	2,008,300	50.49
17-Sep-09	50.40	51.58	49.33	49.87	1,584,900	49.87
16-Sep-09	49.24	50.59	48.92	50.51	2,188,100	50.51
15-Sep-09	48.92	49.22	47.79	48.90	1,520,100	48.90
14-Sep-09	47.40	48.73	47.30	48.61	1,053,900	48.61
11-Sep-09	48.53	49.05	47.68	48.18	1,985,500	48.18
10-Sep-09	48.35	48.74	47.67	48.46	1,586,200	48.46
9-Sep-09	48.00	48.86	47.30	48.35	1,289,000	48.35
8-Sep-09	47.62	48.30	47.33	47.84	1,430,000	47.84
4-Sep-09	45.04	46.73	45.01	46.71	1,030,400	46.71
3-Sep-09	45.01	45.71	44.54	45.04	1,348,100	45.04
2-Sep-09	45.07	45.47	44.40	44.73	1,056,000	44.73
1-Sep-09	45.96	46.88	45.02	45.29	1,469,400	45.29
31-Aug-09	46.84	46.90	45.71	46.43	897,200	46.43
28-Aug-09	47.83	48.45	46.89	47.47	1,163,700	47.47
27-Aug-09	46.38	47.38	45.25	47.19	2,190,000	47.19
26-Aug-09	46.31	46.61	45.70	45.94	1,122,700	45.94
25-Aug-09	48.33	48.79	46.30	46.92	937,000	46.92
24-Aug-09	48.25	48.92	48.00	48.23	787,500	48.23
21-Aug-09	47.16	48.08	47.03	47.82	1,050,100	47.82
20-Aug-09	46.27	46.86	45.69	46.77	999,000	46.77
* 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