UYM: Historical Prices for ULTRA BASIC MATERIAL

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	30.47	30.97	29.74	30.44	3,097,300	30.44
17-Dec-09	31.18	31.33	30.20	30.35	3,395,900	30.35
16-Dec-09	31.46	32.30	31.42	31.92	2,821,200	31.92
15-Dec-09	31.31	32.13	30.92	31.15	2,247,600	31.15
14-Dec-09	31.13	31.68	30.66	31.56	3,491,200	31.56
11-Dec-09	30.72	31.04	30.02	30.61	2,919,400	30.61
10-Dec-09	30.73	31.21	30.17	30.44	2,668,400	30.44
9-Dec-09	29.85	30.52	29.14	30.47	3,752,900	30.47
8-Dec-09	30.10	30.27	29.32	29.54	3,630,000	29.54
7-Dec-09	30.34	31.36	30.27	30.64	3,609,500	30.64
4-Dec-09	32.50	32.77	29.57	30.59	7,101,900	30.59
3-Dec-09	32.87	33.09	31.55	31.57	4,840,400	31.57
2-Dec-09	31.98	33.12	31.96	32.82	4,543,600	32.82
1-Dec-09	31.85	32.44	31.66	31.91	4,581,800	31.91
30-Nov-09	30.81	31.34	30.34	30.89	3,877,300	30.89
27-Nov-09	30.35	31.51	29.68	30.83	3,208,100	30.83
25-Nov-09	31.80	32.47	31.42	32.39	2,854,000	32.39
24-Nov-09	31.38	31.54	30.61	31.31	4,176,400	31.31
23-Nov-09	32.16	32.87	31.24	31.38	4,887,800	31.38
20-Nov-09	30.46	31.25	30.18	31.08	3,214,400	31.08
19-Nov-09	31.61	31.71	30.29	31.25	4,599,900	31.25
18-Nov-09	32.98	33.12	31.88	32.34	3,177,800	32.34
17-Nov-09	31.67	32.75	31.35	32.73	3,547,300	32.73
16-Nov-09	31.10	32.36	31.09	32.05	4,637,600	32.05
13-Nov-09	30.08	30.92	29.75	30.40	3,941,300	30.40
12-Nov-09	30.43	31.20	29.68	30.01	5,057,900	30.01
11-Nov-09	30.70	31.21	30.18	30.54	5,043,400	30.54
10-Nov-09	30.01	30.25	29.25	29.93	4,357,400	29.93
9-Nov-09	29.12	30.20	29.02	30.20	3,755,200	30.20
6-Nov-09	27.41	28.93	27.31	28.16	3,482,900	28.16
5-Nov-09	27.04	28.07	26.78	28.00	3,750,500	28.00
4-Nov-09	27.55	27.75	26.38	26.43	6,120,700	26.43
3-Nov-09	24.87	26.86	24.75	26.57	4,542,100	26.57
2-Nov-09	25.60	26.74	24.49	25.64	7,939,700	25.64
30-Oct-09	27.18	27.23	24.75	25.23	6,851,800	25.23
29-Oct-09	26.22	27.51	26.17	27.27	5,821,000	27.27
28-Oct-09	27.20	27.27	25.18	25.28	5,550,500	25.28
27-Oct-09	28.03	28.40	27.42	27.55	3,811,600	27.55
26-Oct-09	29.47	30.59	27.95	28.15	4,568,100	28.15
23-Oct-09	30.94	31.04	29.06	29.37	4,123,900	29.37
22-Oct-09	29.90	30.86	28.85	30.69	3,727,000	30.69
21-Oct-09	30.05	31.43	29.89	29.97	3,315,900	29.97
20-Oct-09	31.50	31.50	29.75	30.55	2,777,500	30.55
19-Oct-09	30.24	31.36	30.06	31.04	2,843,200	31.04
16-Oct-09	30.48	30.55	29.83	30.05	2,962,300	30.05
15-Oct-09	30.16	31.00	29.91	30.87	2,432,200	30.87
14-Oct-09	30.21	30.79	29.92	30.58	3,374,100	30.58
13-Oct-09	28.86	29.52	28.30	29.35	2,407,600	29.35
12-Oct-09	29.42	29.97	28.75	29.13	2,082,600	29.13
9-Oct-09	28.76	29.23	28.25	28.91	1,925,700	28.91
8-Oct-09	28.70	29.25	28.11	28.93	3,943,800	28.93
7-Oct-09	27.24	27.84	27.00	27.69	2,360,100	27.69
6-Oct-09	27.06	27.80	26.52	27.25	3,909,100	27.25
5-Oct-09	25.13	26.28	24.95	26.09	2,437,400	26.09
2-Oct-09	23.97	25.47	23.90	24.69	3,463,400	24.69
1-Oct-09	27.19	27.26	25.07	25.08	3,949,700	25.08
30-Sep-09	28.25	28.30	26.70	27.40	3,585,400	27.40
29-Sep-09	27.86	28.57	27.52	27.68	2,371,600	27.68
28-Sep-09	26.72	28.10	26.56	27.74	2,824,100	27.74
25-Sep-09	26.85	27.60	26.30	26.45	3,410,700	26.45
24-Sep-09	28.88	28.99	26.91	27.38	4,415,600	27.38
24-Sep-09	$ 0.041 Dividend
23-Sep-09	30.14	30.22	28.61	28.71	3,899,100	28.67
22-Sep-09	29.81	30.30	29.60	30.03	3,879,700	29.99
21-Sep-09	28.39	29.17	27.86	28.94	3,602,700	28.90
18-Sep-09	29.79	29.87	28.85	29.30	3,715,900	29.26
17-Sep-09	29.81	30.62	29.00	29.45	6,586,100	29.41
* 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