UTEK Historical Prices | Ultratech, Inc. Stock

Dow

0.06% Nasdaq

0.01%

Ultratech, Inc. (UTEK)

-NasdaqGS

35.17 0.24(0.68%) May 24, 4:00PM EDT|After Hours : 35.41 0.24 (0.68%) May 24, 5:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	35.28	35.45	34.87	35.17	215,900	35.17
May 23, 2013	34.99	35.57	34.53	35.41	455,500	35.41
May 22, 2013	35.71	36.05	34.81	35.13	628,600	35.13
May 21, 2013	35.13	36.09	35.07	35.77	601,300	35.77
May 20, 2013	34.22	35.23	34.11	35.09	718,100	35.09
May 17, 2013	32.65	35.08	32.55	34.35	1,067,300	34.35
May 16, 2013	31.15	32.36	31.12	32.30	439,300	32.30
May 15, 2013	30.76	31.55	30.69	31.17	193,200	31.17
May 14, 2013	30.59	31.28	30.59	30.95	331,700	30.95
May 13, 2013	30.44	30.73	29.82	30.69	507,300	30.69
May 10, 2013	30.31	30.78	30.12	30.61	205,000	30.61
May 9, 2013	30.40	30.52	29.99	30.18	408,100	30.18
May 8, 2013	30.25	30.46	30.01	30.40	237,300	30.40
May 7, 2013	30.80	31.03	30.15	30.37	329,500	30.37
May 6, 2013	30.08	31.02	30.08	30.85	413,200	30.85
May 3, 2013	30.38	30.87	30.24	30.28	364,000	30.28
May 2, 2013	29.22	30.07	29.10	30.00	423,700	30.00
May 1, 2013	29.44	29.44	28.75	29.13	495,800	29.13
Apr 30, 2013	30.80	30.89	29.45	29.47	1,144,000	29.47
Apr 29, 2013	31.24	31.64	30.89	31.02	484,600	31.02
Apr 26, 2013	31.35	31.35	30.70	31.20	469,300	31.20
Apr 25, 2013	31.12	31.74	31.03	31.60	453,400	31.60
Apr 24, 2013	30.95	31.14	30.46	31.06	452,900	31.06
Apr 23, 2013	30.34	31.31	30.20	31.07	652,100	31.07
Apr 22, 2013	30.26	31.06	28.50	30.18	1,054,700	30.18
Apr 19, 2013	29.92	31.34	28.96	30.30	1,332,100	30.30
Apr 18, 2013	35.74	35.74	29.40	29.88	3,154,500	29.88
Apr 17, 2013	36.56	36.67	35.65	36.38	537,600	36.38
Apr 16, 2013	36.50	37.24	36.10	36.85	480,800	36.85
Apr 15, 2013	37.50	38.01	36.07	36.30	279,300	36.30
Apr 12, 2013	37.68	38.06	37.26	37.63	268,100	37.63
Apr 11, 2013	38.50	38.93	37.74	37.97	254,400	37.97
Apr 10, 2013	37.83	39.14	37.83	38.60	314,100	38.60
Apr 9, 2013	37.86	37.99	36.90	37.75	316,200	37.75
Apr 8, 2013	37.93	37.94	37.27	37.85	236,000	37.85
Apr 5, 2013	37.59	38.01	37.14	37.97	283,200	37.97
Apr 4, 2013	37.79	38.54	37.63	38.32	204,800	38.32
Apr 3, 2013	38.58	38.86	37.62	37.83	196,700	37.83
Apr 2, 2013	39.10	39.56	38.47	38.61	202,900	38.61
Apr 1, 2013	39.36	39.56	38.58	38.79	314,600	38.79
Mar 28, 2013	39.16	39.63	38.65	39.53	239,700	39.53
Mar 27, 2013	39.03	39.21	38.50	39.09	252,200	39.09
Mar 26, 2013	39.12	39.46	38.85	39.43	231,000	39.43
Mar 25, 2013	39.73	39.99	38.86	38.99	268,800	38.99
Mar 22, 2013	39.47	40.00	39.17	39.71	138,600	39.71
Mar 21, 2013	39.56	40.13	39.32	39.35	215,300	39.35
Mar 20, 2013	39.80	40.26	39.38	39.57	365,200	39.57
Mar 19, 2013	39.62	40.58	39.32	39.54	338,700	39.54
Mar 18, 2013	40.92	41.39	39.33	39.61	396,700	39.61
Mar 15, 2013	42.32	42.40	41.41	41.49	185,800	41.49
Mar 14, 2013	42.04	42.33	41.77	42.23	147,300	42.23
Mar 13, 2013	41.78	42.20	41.76	41.83	105,800	41.83
Mar 12, 2013	41.88	42.27	41.27	41.73	217,100	41.73
Mar 11, 2013	41.79	42.13	41.41	41.84	197,600	41.84
Mar 8, 2013	42.02	43.00	41.79	41.85	273,300	41.85
Mar 7, 2013	41.28	41.65	40.90	41.55	321,700	41.55
Mar 6, 2013	41.85	41.93	41.21	41.34	187,900	41.34
Mar 5, 2013	41.26	41.93	41.26	41.59	273,100	41.59
Mar 4, 2013	40.58	41.41	40.38	40.86	342,000	40.86
Mar 1, 2013	40.77	41.25	40.03	40.61	208,800	40.61
Feb 28, 2013	40.10	41.42	40.10	40.98	232,200	40.98
Feb 27, 2013	40.26	40.62	39.85	40.26	192,000	40.26
Feb 26, 2013	39.93	40.51	39.89	40.30	167,100	40.30
Feb 25, 2013	40.74	41.27	39.61	39.61	281,100	39.61
Feb 22, 2013	40.14	40.51	39.87	40.39	246,900	40.39
Feb 21, 2013	40.47	40.86	39.63	39.99	239,900	39.99
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On UTEK

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Ultratech, Inc. (UTEK)