Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 22, 2009, 2:41AM ET - U.S. Markets open in 6 hours and 49 minutes. Dow  0.83% Nasdaq  1.17%

Ultratech, Inc. (UTEK)

On Dec 21: 14.55   0.13 (0.90%)

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* 11-Jan-00 14.78 15.25 14.75 15.19 745,500 15.19 10-Jan-00 15.34 15.62 15.19 15.62 641,900 15.62 7-Jan-00 15.38 15.50 15.00 15.41 141,800 15.41 6-Jan-00 15.44 15.44 15.06 15.44 129,200 15.44 5-Jan-00 15.16 15.50 15.06 15.38 193,700 15.38 4-Jan-00 15.62 15.75 15.00 15.19 348,300 15.19 3-Jan-00 16.22 16.25 15.50 16.00 114,800 16.00 31-Dec-99 15.34 16.25 15.25 16.12 348,700 16.12 30-Dec-99 15.53 16.00 15.38 15.75 348,300 15.75 29-Dec-99 16.37 16.63 15.62 16.06 275,300 16.06 28-Dec-99 16.66 16.75 16.25 16.37 204,600 16.37 27-Dec-99 17.09 17.19 16.44 16.75 301,000 16.75 23-Dec-99 17.56 17.62 17.25 17.38 312,700 17.38 22-Dec-99 17.53 17.87 17.50 17.62 204,500 17.62 21-Dec-99 17.53 18.00 17.50 18.00 317,600 18.00 20-Dec-99 17.59 17.94 17.50 17.66 318,100 17.66 17-Dec-99 17.94 17.94 17.50 17.69 308,400 17.69 16-Dec-99 17.87 18.13 17.50 17.62 360,800 17.62 15-Dec-99 18.16 18.16 17.50 17.87 147,300 17.87 14-Dec-99 18.13 18.44 17.87 18.13 140,800 18.13 13-Dec-99 18.00 18.50 17.75 18.50 117,800 18.50 10-Dec-99 17.50 18.75 17.38 18.38 202,500 18.38 9-Dec-99 18.19 18.50 17.19 17.75 260,100 17.75 8-Dec-99 18.38 18.44 18.00 18.25 194,100 18.25 7-Dec-99 18.75 19.06 18.38 18.38 346,500 18.38 6-Dec-99 18.94 19.37 18.62 18.88 127,900 18.88 3-Dec-99 19.06 19.31 18.50 19.06 204,400 19.06 2-Dec-99 18.97 19.19 18.56 19.12 98,400 19.12 1-Dec-99 18.81 19.06 18.75 19.06 154,900 19.06 30-Nov-99 19.25 19.25 18.81 18.94 126,000 18.94 29-Nov-99 18.81 19.25 18.75 19.06 105,900 19.06 26-Nov-99 19.00 19.25 18.75 18.88 77,500 18.88 24-Nov-99 19.00 19.37 18.75 18.94 88,300 18.94 23-Nov-99 19.16 19.37 18.25 19.00 152,700 19.00 22-Nov-99 18.88 19.50 18.88 19.12 78,700 19.12 19-Nov-99 18.38 19.25 18.38 18.75 97,700 18.75 18-Nov-99 19.31 19.44 18.00 18.25 137,800 18.25 17-Nov-99 19.37 19.50 18.88 19.00 184,400 19.00 16-Nov-99 18.31 19.56 18.25 19.44 361,800 19.44 15-Nov-99 18.00 18.13 17.38 17.94 128,900 17.94 12-Nov-99 17.12 17.87 17.00 17.00 419,600 17.00 11-Nov-99 16.50 17.06 16.50 16.88 118,000 16.88 10-Nov-99 16.44 17.12 15.94 16.50 391,700 16.50 9-Nov-99 15.06 16.50 15.00 16.12 436,400 16.12 8-Nov-99 15.16 15.25 14.75 15.19 246,900 15.19 5-Nov-99 15.19 15.38 14.50 15.13 111,900 15.13 4-Nov-99 15.13 15.50 15.00 15.25 56,600 15.25 3-Nov-99 15.97 16.00 15.25 15.62 88,400 15.62 2-Nov-99 15.59 16.00 15.56 15.62 65,900 15.62 1-Nov-99 15.75 16.00 14.87 15.62 106,500 15.62 29-Oct-99 15.78 16.12 15.75 15.88 188,500 15.88 28-Oct-99 15.69 16.00 15.44 15.81 359,300 15.81 27-Oct-99 15.44 15.44 14.87 15.19 103,900 15.19 26-Oct-99 15.47 15.50 14.75 15.38 89,500 15.38 25-Oct-99 15.50 15.56 14.75 15.25 123,800 15.25 22-Oct-99 16.00 16.00 15.31 15.69 116,500 15.69 21-Oct-99 15.69 16.06 15.25 15.62 142,800 15.62 20-Oct-99 15.56 16.12 15.56 16.00 148,900 16.00 19-Oct-99 16.47 16.63 15.38 15.62 129,300 15.62 18-Oct-99 16.63 16.88 16.00 16.37 172,700 16.37 15-Oct-99 16.59 16.69 14.87 16.25 192,600 16.25 14-Oct-99 16.50 17.00 15.88 16.53 178,500 16.53 13-Oct-99 15.94 16.19 15.75 16.00 336,700 16.00 12-Oct-99 15.44 16.00 15.38 15.81 387,800 15.81 11-Oct-99 14.94 15.44 14.44 15.00 412,900 15.00 8-Oct-99 14.69 14.69 14.00 14.34 130,800 14.34 * 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