URE: Historical Prices for ULTRA REAL ESTATE PR

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	6.59	6.65	6.43	6.65	13,323,000	6.65
17-Dec-09	6.53	6.63	6.45	6.55	15,303,400	6.55
16-Dec-09	6.62	6.70	6.56	6.63	9,791,200	6.63
15-Dec-09	6.60	6.63	6.50	6.55	13,034,300	6.55
14-Dec-09	6.49	6.70	6.36	6.69	11,031,700	6.69
11-Dec-09	6.29	6.45	6.25	6.45	8,014,500	6.45
10-Dec-09	6.35	6.40	6.18	6.25	9,610,900	6.25
9-Dec-09	6.32	6.40	6.26	6.30	13,196,100	6.30
8-Dec-09	6.25	6.49	6.24	6.31	22,126,500	6.31
7-Dec-09	6.57	6.61	6.27	6.36	19,224,600	6.36
4-Dec-09	6.55	6.70	6.36	6.61	30,431,700	6.61
3-Dec-09	6.45	6.61	6.23	6.27	26,169,100	6.27
2-Dec-09	6.17	6.46	6.15	6.39	19,105,800	6.39
1-Dec-09	6.15	6.27	6.03	6.21	18,865,500	6.21
30-Nov-09	5.67	6.08	5.58	6.04	19,805,000	6.04
27-Nov-09	5.60	5.83	5.55	5.62	16,983,100	5.62
25-Nov-09	5.97	6.04	5.93	5.96	11,020,900	5.96
24-Nov-09	6.08	6.09	5.88	5.92	19,438,900	5.92
23-Nov-09	6.16	6.28	5.99	6.10	21,597,400	6.10
20-Nov-09	5.95	6.02	5.91	5.96	13,635,000	5.96
19-Nov-09	6.17	6.19	5.98	6.03	19,550,100	6.03
18-Nov-09	6.09	6.34	6.07	6.31	22,235,700	6.31
17-Nov-09	6.20	6.35	6.08	6.10	18,879,000	6.10
16-Nov-09	6.09	6.39	6.08	6.25	26,092,600	6.25
13-Nov-09	5.86	6.03	5.84	5.99	18,878,600	5.99
12-Nov-09	5.99	6.07	5.82	5.85	26,286,900	5.85
11-Nov-09	5.87	6.06	5.83	5.99	26,669,500	5.99
10-Nov-09	5.77	5.85	5.61	5.76	22,554,300	5.76
9-Nov-09	5.49	5.85	5.44	5.84	21,816,400	5.84
6-Nov-09	5.34	5.50	5.25	5.34	19,767,000	5.34
5-Nov-09	5.41	5.52	5.30	5.49	22,228,400	5.49
4-Nov-09	5.61	5.65	5.26	5.27	28,373,900	5.27
3-Nov-09	5.18	5.50	5.17	5.49	30,636,300	5.49
2-Nov-09	5.35	5.57	5.03	5.34	34,655,400	5.34
30-Oct-09	5.45	5.51	5.06	5.31	31,432,100	5.31
29-Oct-09	5.25	5.57	5.22	5.52	22,950,600	5.52
28-Oct-09	5.48	5.65	5.07	5.10	33,752,300	5.10
27-Oct-09	5.75	5.80	5.52	5.55	26,538,300	5.55
26-Oct-09	5.78	6.06	5.71	5.73	27,745,400	5.73
23-Oct-09	5.97	5.99	5.73	5.79	26,893,900	5.79
22-Oct-09	5.64	5.95	5.50	5.93	30,685,900	5.93
21-Oct-09	5.71	5.96	5.62	5.64	32,059,000	5.64
20-Oct-09	5.99	5.99	5.72	5.77	24,002,900	5.77
19-Oct-09	5.79	6.01	5.75	5.98	24,188,900	5.98
16-Oct-09	5.87	5.91	5.69	5.74	30,516,900	5.74
15-Oct-09	6.05	6.10	5.97	6.05	23,710,200	6.05
14-Oct-09	5.96	6.19	5.87	6.13	26,676,100	6.13
13-Oct-09	5.85	5.88	5.64	5.71	24,134,800	5.71
12-Oct-09	5.99	6.05	5.85	5.88	15,351,300	5.88
9-Oct-09	5.77	5.93	5.67	5.91	18,431,900	5.91
8-Oct-09	5.77	5.92	5.69	5.80	26,773,100	5.80
7-Oct-09	5.60	5.70	5.46	5.60	27,895,800	5.60
6-Oct-09	5.78	5.90	5.47	5.63	36,929,800	5.63
5-Oct-09	5.45	5.68	5.39	5.65	28,256,400	5.65
2-Oct-09	5.20	5.66	5.18	5.36	50,970,300	5.36
1-Oct-09	5.93	5.95	5.43	5.45	44,695,400	5.45
30-Sep-09	6.14	6.18	5.80	5.98	41,289,200	5.98
29-Sep-09	6.30	6.38	6.01	6.03	39,014,000	6.03
28-Sep-09	5.90	6.28	5.86	6.26	25,258,600	6.26
25-Sep-09	5.72	5.93	5.61	5.82	29,163,900	5.82
24-Sep-09	6.29	6.37	5.71	5.79	50,298,200	5.79
24-Sep-09	$ 0.047 Dividend
23-Sep-09	6.80	6.80	6.25	6.29	42,662,800	6.24
22-Sep-09	6.50	6.77	6.45	6.75	26,828,400	6.70
21-Sep-09	6.34	6.47	6.23	6.32	26,524,100	6.27
18-Sep-09	6.59	6.71	6.32	6.56	30,739,500	6.51
17-Sep-09	6.62	7.04	6.35	6.54	56,254,000	6.49
* 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