UXI: Historical Prices for ULTRA INDUSTRIALS PR

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	30.33	30.85	30.33	30.77	79,800	30.77
24-Nov-09	30.55	30.60	29.99	30.40	43,300	30.40
23-Nov-09	30.50	31.17	30.44	30.62	51,800	30.62
20-Nov-09	29.57	29.84	29.34	29.74	43,400	29.74
19-Nov-09	30.38	30.52	29.47	30.00	74,300	30.00
18-Nov-09	31.30	31.31	30.71	30.94	29,800	30.94
17-Nov-09	31.15	31.24	30.72	31.24	42,400	31.24
16-Nov-09	30.48	31.48	30.42	31.23	113,500	31.23
13-Nov-09	29.59	30.21	29.34	30.01	69,400	30.01
12-Nov-09	30.04	30.50	29.41	29.58	53,700	29.58
11-Nov-09	30.37	30.64	29.90	30.15	68,600	30.15
10-Nov-09	29.96	30.28	29.50	29.85	68,500	29.85
9-Nov-09	29.47	30.05	29.20	30.02	101,800	30.02
6-Nov-09	27.99	28.79	27.99	28.63	60,500	28.63
5-Nov-09	27.16	28.21	27.16	28.18	50,800	28.18
4-Nov-09	27.38	27.63	26.69	26.69	72,000	26.69
3-Nov-09	25.87	26.79	25.87	26.73	59,600	26.73
2-Nov-09	25.85	26.55	25.23	26.03	117,300	26.03
30-Oct-09	27.24	27.24	25.50	25.63	108,900	25.63
29-Oct-09	26.51	27.29	26.33	27.19	66,500	27.19
28-Oct-09	27.32	27.43	26.00	26.07	81,300	26.07
27-Oct-09	27.95	28.29	27.31	27.43	69,900	27.43
26-Oct-09	28.77	29.44	27.79	28.00	93,800	28.00
23-Oct-09	29.70	29.70	28.39	28.63	42,200	28.63
22-Oct-09	29.09	29.67	28.48	29.49	49,300	29.49
21-Oct-09	29.59	30.30	29.07	29.12	60,500	29.12
20-Oct-09	30.18	30.18	29.18	29.65	45,600	29.65
19-Oct-09	29.67	30.24	29.45	30.07	94,900	30.07
16-Oct-09	29.42	29.65	28.88	29.45	43,600	29.45
15-Oct-09	29.69	30.00	29.45	30.00	40,800	30.00
14-Oct-09	29.28	29.87	29.00	29.81	55,100	29.81
13-Oct-09	28.29	28.54	28.01	28.44	34,300	28.44
12-Oct-09	28.75	29.05	28.35	28.55	38,300	28.55
9-Oct-09	28.26	28.47	28.00	28.47	20,300	28.47
8-Oct-09	27.97	28.43	27.78	28.15	51,600	28.15
7-Oct-09	27.41	27.59	27.12	27.40	40,500	27.40
6-Oct-09	27.22	28.01	27.19	27.44	94,100	27.44
5-Oct-09	25.99	26.94	25.99	26.77	51,700	26.77
2-Oct-09	25.91	26.28	25.72	25.82	70,700	25.82
1-Oct-09	28.01	28.01	26.56	26.60	88,500	26.60
30-Sep-09	28.81	28.81	27.49	28.10	50,100	28.10
29-Sep-09	28.78	29.10	28.49	28.56	40,400	28.56
28-Sep-09	27.92	28.86	27.81	28.57	78,300	28.57
25-Sep-09	27.91	28.10	27.28	27.58	75,800	27.58
24-Sep-09	29.17	29.39	27.83	28.11	84,800	28.11
24-Sep-09	$ 0.071 Dividend
23-Sep-09	29.82	30.30	29.13	29.21	46,100	29.14
22-Sep-09	29.72	30.00	29.46	29.76	61,000	29.69
21-Sep-09	29.20	29.62	28.75	29.26	70,400	29.19
18-Sep-09	29.87	30.05	29.36	29.65	107,600	29.58
17-Sep-09	29.78	30.29	29.25	29.73	105,700	29.66
16-Sep-09	29.16	29.77	28.80	29.70	155,500	29.63
15-Sep-09	28.22	28.98	28.03	28.78	82,800	28.71
14-Sep-09	26.75	28.22	26.13	28.13	77,200	28.06
11-Sep-09	27.57	27.97	27.34	27.55	88,600	27.48
10-Sep-09	26.90	27.40	26.49	27.37	94,200	27.30
9-Sep-09	26.16	27.04	26.00	26.81	84,200	26.74
8-Sep-09	26.11	26.29	25.73	25.99	68,900	25.93
4-Sep-09	24.43	25.46	24.34	25.39	94,800	25.33
3-Sep-09	24.12	24.51	23.72	24.49	23,900	24.43
2-Sep-09	23.70	24.12	23.62	23.82	95,300	23.76
1-Sep-09	24.60	25.67	23.91	24.05	166,600	23.99
31-Aug-09	25.25	25.25	24.61	25.03	107,700	24.97
28-Aug-09	26.25	26.26	25.34	25.71	68,700	25.65
27-Aug-09	25.57	26.03	24.94	25.87	106,800	25.81
26-Aug-09	25.57	25.93	25.26	25.48	125,400	25.42
25-Aug-09	25.76	26.39	25.66	25.83	152,400	25.77
* 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