USD: Historical Prices for ULTRA SEMICONDUCTORS

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	27.31	27.49	27.20	27.28	95,700	27.28
24-Nov-09	26.97	27.37	26.72	27.13	309,600	27.13
23-Nov-09	27.00	27.39	26.73	26.91	191,400	26.91
20-Nov-09	26.19	26.48	26.00	26.40	312,800	26.40
19-Nov-09	27.90	27.90	25.91	26.67	621,800	26.67
18-Nov-09	29.25	29.28	28.45	28.76	258,100	28.76
17-Nov-09	28.85	29.32	28.58	29.29	265,100	29.29
16-Nov-09	28.28	29.33	28.28	29.12	365,300	29.12
13-Nov-09	27.37	28.19	27.26	27.86	314,800	27.86
12-Nov-09	27.94	28.77	27.15	27.44	510,800	27.44
11-Nov-09	27.59	28.27	27.48	27.80	802,000	27.80
10-Nov-09	26.79	27.51	26.55	26.99	403,900	26.99
9-Nov-09	25.58	26.96	25.58	26.79	450,900	26.79
6-Nov-09	24.77	25.90	24.60	25.31	317,600	25.31
5-Nov-09	24.58	25.55	24.40	25.23	415,700	25.23
4-Nov-09	24.15	24.80	23.95	24.05	454,700	24.05
3-Nov-09	23.37	23.71	22.95	23.68	491,000	23.68
2-Nov-09	24.30	24.82	23.67	24.27	698,800	24.27
30-Oct-09	25.61	25.64	24.04	24.31	697,000	24.31
29-Oct-09	25.20	25.85	25.04	25.67	615,100	25.67
28-Oct-09	25.92	26.53	24.56	24.68	794,800	24.68
27-Oct-09	27.37	27.89	26.13	26.23	695,800	26.23
26-Oct-09	27.03	28.12	26.60	27.20	705,600	27.20
23-Oct-09	28.59	28.73	26.87	27.12	411,400	27.12
22-Oct-09	27.85	28.60	27.00	28.34	511,800	28.34
21-Oct-09	28.68	29.43	27.57	27.85	566,800	27.85
20-Oct-09	29.43	29.80	28.58	28.75	433,700	28.75
19-Oct-09	28.50	29.34	28.07	29.14	418,900	29.14
16-Oct-09	29.05	29.16	27.70	28.34	722,200	28.34
15-Oct-09	30.54	30.64	29.40	29.61	427,100	29.61
14-Oct-09	31.24	31.24	30.11	30.55	594,500	30.55
13-Oct-09	29.86	30.16	29.35	29.61	496,300	29.61
12-Oct-09	29.32	30.39	29.24	29.70	373,100	29.70
9-Oct-09	26.82	29.10	26.81	28.91	464,500	28.91
8-Oct-09	27.79	27.83	26.64	27.38	344,300	27.38
7-Oct-09	27.50	27.86	27.07	27.53	170,700	27.53
6-Oct-09	26.86	27.97	26.86	27.60	584,200	27.60
5-Oct-09	25.85	26.68	25.63	26.46	332,900	26.46
2-Oct-09	25.16	26.53	25.16	25.71	409,000	25.71
1-Oct-09	28.46	28.52	25.92	25.92	447,000	25.92
30-Sep-09	28.28	29.22	27.60	28.47	552,400	28.47
29-Sep-09	29.21	29.40	28.11	28.19	242,600	28.19
28-Sep-09	28.00	29.45	27.95	28.99	207,600	28.99
25-Sep-09	27.66	28.38	27.43	27.83	206,300	27.83
24-Sep-09	29.79	29.79	27.75	28.06	874,200	28.06
24-Sep-09	$ 0.06 Dividend
23-Sep-09	29.74	30.62	29.14	29.43	314,800	29.37
22-Sep-09	29.20	29.50	28.68	28.98	249,500	28.92
21-Sep-09	28.60	29.14	28.29	28.64	241,000	28.58
18-Sep-09	28.52	29.08	28.10	28.78	249,800	28.72
17-Sep-09	29.06	29.60	27.99	28.32	348,000	28.26
16-Sep-09	29.74	29.80	28.83	29.35	343,800	29.29
15-Sep-09	29.21	29.72	29.00	29.30	251,200	29.24
14-Sep-09	28.65	29.05	28.50	28.94	272,400	28.88
11-Sep-09	30.15	30.20	28.67	29.06	515,100	29.00
10-Sep-09	29.65	30.06	29.29	29.90	522,700	29.84
9-Sep-09	29.01	29.76	28.44	29.47	316,300	29.41
8-Sep-09	28.76	29.01	27.96	28.90	309,600	28.84
4-Sep-09	27.00	28.01	26.80	27.98	318,700	27.92
3-Sep-09	26.55	26.90	26.17	26.90	226,600	26.85
2-Sep-09	26.50	27.19	25.71	26.50	294,300	26.45
1-Sep-09	27.99	29.27	26.60	26.77	530,700	26.72
31-Aug-09	28.30	28.34	27.57	28.28	295,200	28.22
28-Aug-09	28.58	29.66	28.27	28.73	715,700	28.67
27-Aug-09	27.01	27.25	26.18	27.17	307,300	27.11
26-Aug-09	26.47	27.10	26.45	27.06	282,000	27.00
25-Aug-09	26.21	26.85	25.80	26.45	337,200	26.40
* 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