Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 2:57AM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Ultratech, Inc. (UTEK)

On Nov 25: 13.41   0.19 (1.40%)

MORE ON UTEK

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 13.62 13.67 13.41 13.41 100,200 13.41 24-Nov-09 13.91 13.91 13.45 13.60 83,700 13.60 23-Nov-09 13.92 14.10 13.88 13.94 80,600 13.94 20-Nov-09 13.73 14.00 13.59 13.71 100,600 13.71 19-Nov-09 14.20 14.25 13.64 13.85 127,600 13.85 18-Nov-09 14.54 14.64 14.24 14.35 167,200 14.35 17-Nov-09 14.28 14.61 13.86 14.61 377,400 14.61 16-Nov-09 13.73 14.30 13.72 14.25 274,900 14.25 13-Nov-09 13.48 13.69 13.43 13.61 127,300 13.61 12-Nov-09 13.20 13.57 13.01 13.40 269,800 13.40 11-Nov-09 12.95 13.23 12.86 13.16 138,700 13.16 10-Nov-09 13.11 13.11 12.67 12.91 245,600 12.91 9-Nov-09 13.09 13.48 12.94 13.21 168,900 13.21 6-Nov-09 12.85 13.02 12.79 13.01 270,600 13.01 5-Nov-09 12.78 12.91 12.68 12.90 340,800 12.90 4-Nov-09 13.00 13.01 12.68 12.70 352,300 12.70 3-Nov-09 12.79 12.95 12.71 12.90 191,300 12.90 2-Nov-09 12.95 13.10 12.72 12.92 247,300 12.92 30-Oct-09 13.10 13.32 12.80 12.92 210,000 12.92 29-Oct-09 13.26 13.50 13.17 13.23 188,400 13.23 28-Oct-09 13.61 13.85 13.15 13.18 295,500 13.18 27-Oct-09 13.71 14.05 13.51 13.65 184,100 13.65 26-Oct-09 13.98 14.32 13.71 13.73 141,100 13.73 23-Oct-09 14.40 14.43 13.90 14.01 158,600 14.01 22-Oct-09 14.75 14.75 14.24 14.31 188,900 14.31 21-Oct-09 14.55 14.92 14.41 14.69 504,500 14.69 20-Oct-09 14.88 14.90 14.49 14.63 266,800 14.63 19-Oct-09 15.05 15.05 14.47 14.82 392,000 14.82 16-Oct-09 15.12 15.16 14.69 14.96 333,500 14.96 15-Oct-09 15.90 16.00 14.46 15.15 1,387,600 15.15 14-Oct-09 15.54 15.60 15.13 15.44 425,600 15.44 13-Oct-09 15.81 15.85 15.12 15.30 566,500 15.30 12-Oct-09 15.85 15.94 15.56 15.76 206,300 15.76 9-Oct-09 15.01 15.82 15.01 15.68 463,500 15.68 8-Oct-09 14.85 15.01 14.52 14.97 460,200 14.97 7-Oct-09 14.45 14.97 14.34 14.80 953,900 14.80 6-Oct-09 13.17 14.46 13.00 14.46 703,300 14.46 5-Oct-09 13.06 13.21 12.87 13.06 168,400 13.06 2-Oct-09 12.95 13.14 12.84 12.97 282,600 12.97 1-Oct-09 13.16 13.40 12.96 13.00 362,700 13.00 30-Sep-09 13.17 13.34 13.00 13.23 260,500 13.23 29-Sep-09 13.40 13.43 13.06 13.20 263,900 13.20 28-Sep-09 13.10 13.44 13.00 13.43 142,900 13.43 25-Sep-09 13.11 13.23 12.97 13.00 208,600 13.00 24-Sep-09 13.08 13.21 12.75 13.14 298,500 13.14 23-Sep-09 13.11 13.28 13.03 13.12 171,600 13.12 22-Sep-09 13.04 13.21 12.99 13.13 282,200 13.13 21-Sep-09 12.72 13.07 12.48 13.04 239,500 13.04 18-Sep-09 12.73 12.86 12.46 12.84 285,800 12.84 17-Sep-09 12.59 12.75 12.49 12.61 259,000 12.61 16-Sep-09 12.42 12.57 12.20 12.56 189,100 12.56 15-Sep-09 11.91 12.42 11.90 12.42 206,600 12.42 14-Sep-09 12.03 12.17 11.78 11.89 99,200 11.89 11-Sep-09 11.83 12.25 11.64 12.14 212,200 12.14 10-Sep-09 11.71 11.90 11.62 11.85 169,400 11.85 9-Sep-09 11.54 11.73 11.46 11.70 120,500 11.70 8-Sep-09 11.50 11.60 11.32 11.58 135,000 11.58 4-Sep-09 11.01 11.43 11.00 11.43 232,400 11.43 3-Sep-09 11.00 11.08 10.94 11.00 127,900 11.00 2-Sep-09 11.18 11.45 10.84 10.91 147,500 10.91 1-Sep-09 10.78 11.10 10.67 11.00 259,300 11.00 31-Aug-09 10.87 10.98 10.60 10.83 225,700 10.83 28-Aug-09 10.93 11.06 10.78 10.92 141,200 10.92 27-Aug-09 11.18 11.18 10.63 10.80 149,200 10.80 26-Aug-09 10.69 10.90 10.57 10.69 147,600 10.69 25-Aug-09 10.79 10.97 10.60 10.67 113,900 10.67 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions