Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 6:35PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
UTStarcom, Inc. (UTSI)At 4:00PM ET: 1.94  Up 0.04 (2.11%)  
MORE ON UTSI
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-091.982.001.871.90531,4001.90
19-Nov-092.062.061.992.01340,1002.01
18-Nov-092.042.092.002.08262,5002.08
17-Nov-091.982.051.962.05407,9002.05
16-Nov-091.882.031.872.03511,7002.03
13-Nov-091.841.881.801.85240,5001.85
12-Nov-091.861.921.821.84405,8001.84
11-Nov-091.871.941.831.86205,7001.86
10-Nov-091.941.941.821.84272,8001.84
9-Nov-091.771.981.751.95429,4001.95
6-Nov-091.711.821.711.79407,4001.79
5-Nov-091.741.851.711.84399,7001.84
4-Nov-091.821.881.711.72329,5001.72
3-Nov-091.721.811.711.81479,6001.81
2-Nov-091.841.861.691.73459,8001.73
30-Oct-091.982.001.761.81765,2001.81
29-Oct-091.992.011.941.99385,3001.99
28-Oct-092.102.111.911.93794,1001.93
27-Oct-092.132.152.102.10432,2002.10
26-Oct-092.102.152.102.13880,0002.13
23-Oct-092.172.172.102.10450,5002.10
22-Oct-092.152.172.142.15420,6002.15
21-Oct-092.152.202.142.17709,9002.17
20-Oct-092.182.192.142.15439,3002.15
19-Oct-092.152.202.142.18303,5002.18
16-Oct-092.152.162.102.13340,7002.13
15-Oct-092.182.202.152.17332,0002.17
14-Oct-092.142.202.082.20588,1002.20
13-Oct-092.102.192.062.07325,2002.07
12-Oct-092.122.172.082.09415,6002.09
9-Oct-092.202.202.082.14382,4002.14
8-Oct-092.182.232.122.18457,4002.18
7-Oct-092.172.232.122.15269,7002.15
6-Oct-092.132.252.062.19726,0002.19
5-Oct-091.962.141.952.10426,3002.10
2-Oct-091.992.001.891.95519,3001.95
1-Oct-092.082.112.002.01855,7002.01
30-Sep-092.152.202.052.09736,3002.09
29-Sep-092.132.172.082.15462,3002.15
28-Sep-092.122.152.052.12409,3002.12
25-Sep-092.012.092.002.05516,8002.05
24-Sep-092.192.202.012.03667,0002.03
23-Sep-092.302.302.192.19421,6002.19
22-Sep-092.272.302.252.29394,8002.29
21-Sep-092.182.292.122.23562,8002.23
18-Sep-092.422.452.232.231,584,1002.23
17-Sep-092.042.542.042.413,346,5002.41
16-Sep-091.982.051.982.04478,7002.04
15-Sep-092.082.101.961.98661,2001.98
14-Sep-091.982.091.942.08379,4002.08
11-Sep-092.102.121.992.00432,9002.00
10-Sep-092.002.141.902.10544,4002.10
9-Sep-091.972.051.882.001,142,4002.00
8-Sep-092.132.191.992.021,063,9002.02
4-Sep-092.152.281.952.132,432,1002.13
3-Sep-091.522.361.522.157,993,7002.15
2-Sep-091.541.691.521.55201,3001.55
1-Sep-091.621.691.531.54382,8001.54
31-Aug-091.641.711.621.64454,2001.64
28-Aug-091.801.811.701.72275,1001.72
27-Aug-091.761.841.671.78336,9001.78
26-Aug-091.751.881.701.80509,1001.80
25-Aug-091.731.781.671.76255,3001.76
24-Aug-091.691.721.641.72278,4001.72
21-Aug-091.691.691.581.68557,7001.68
20-Aug-091.621.641.551.63172,7001.63
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions