UCTT

Ultra Clean Holdings, Inc. Historical Stock Prices

$8.03
*  
0.23
2.78%
Get UCTT Alerts
*Delayed - data as of Oct. 21, 2014 11:04 ET  -  Find a broker to begin trading UCTT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    UCTT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
11:04  7.85  8.49  7.85  8.03 188,242
10/20/2014 7.85 8.26 7.81 8.26 290,616
10/17/2014 8.26 8.3199 7.75 7.94 263,173
10/16/2014 8.02 8.38 7.91 8.085 241,634
10/15/2014 7.65 8.23 7.58 8.09 461,156
10/14/2014 7.78 7.95 7.62 7.69 142,096
10/13/2014 7.44 7.77 7.32 7.67 187,906
10/10/2014 7.85 7.85 7.37 7.4 203,541
10/09/2014 7.93 8.09 7.84 7.87 149,852
10/08/2014 7.85 8.01 7.68 7.96 362,543
10/07/2014 8.08 8.14 7.77 7.91 682,369
10/06/2014 9.12 9.12 8 8.105 1,366,183
10/03/2014 9.32 9.41 9.1 9.12 103,537
10/02/2014 8.94 9.3 8.89 9.24 83,562
10/01/2014 8.96 9.04 8.82 8.91 128,262
09/30/2014 9.01 9.1 8.9 8.95 186,524
09/29/2014 9 9.15 8.93 9.01 131,493
09/26/2014 9.07 9.12 9.01 9.08 49,424
09/25/2014 9.13 9.145 8.85 9.03 116,981
09/24/2014 8.92 9.22 8.92 9.13 85,962
09/23/2014 9 9.11 8.85 8.88 148,525
09/22/2014 9.25 9.26 9.04 9.04 85,521
09/19/2014 9.39 9.65 9.26 9.36 250,186
09/18/2014 9.23 9.42 9 9.4 122,866
09/17/2014 9.07 9.23 9.07 9.16 89,317
09/16/2014 8.97 9.14 8.96 9.1 98,413
09/15/2014 9.19 9.3 8.95 9.02 181,881
09/12/2014 9.42 9.42 9.23 9.23 82,271
09/11/2014 9.33 9.45 9.26 9.45 61,414
09/10/2014 9.24 9.38 9.24 9.36 65,218
09/09/2014 9.44 9.45 9.25 9.25 87,949
09/08/2014 9.38 9.5 9.27 9.46 78,606
09/05/2014 9.1 9.4 9.02 9.35 142,410
09/04/2014 9.61 9.809 9.12 9.16 315,296
09/03/2014 10.01 10.17 9.53 9.59 340,513
09/02/2014 9.68 9.97 9.57 9.92 135,082
08/29/2014 9.58 9.732 9.46 9.65 94,319
08/28/2014 9.87 9.87 9.57 9.57 109,308
08/27/2014 9.93 10.04 9.85 9.9 115,916
08/26/2014 9.88 10.03 9.88 9.93 100,298
08/25/2014 10.1 10.22 9.85 9.92 131,088
08/22/2014 9.95 10.09 9.82 10.07 223,454
08/21/2014 9.91 10.06 9.714 9.97 196,175
08/20/2014 10.16 10.2 9.86 9.89 114,643
08/19/2014 10.05 10.29 10.04 10.19 203,479
08/18/2014 10.24 10.29 10.05 10.07 215,991
08/15/2014 10.11 10.28 10.02 10.16 320,702
08/14/2014 9.93 10.16 9.7 10 208,802
08/13/2014 9.7 9.96 9.68 9.95 196,269
08/12/2014 9.55 9.69 9.5 9.66 182,826
08/11/2014 9.34 9.68 9.24 9.63 177,273
08/08/2014 9.42 9.42 9.14 9.31 195,438
08/07/2014 9.35 9.51 9.25 9.37 289,192
08/06/2014 9.02 9.5 9.01 9.38 178,898
08/05/2014 8.8 9.16 8.8 9.1 321,965
08/04/2014 8.82 8.8525 8.7 8.81 118,474
08/01/2014 8.72 8.87 8.59 8.78 139,192
07/31/2014 8.73 8.93 8.58 8.67 324,643
07/30/2014 8.84 8.96 8.79 8.87 152,913
07/29/2014 8.86 8.98 8.73 8.74 187,948
07/28/2014 8.9 9.08 8.7 8.86 178,749
07/25/2014 9.06 9.06 8.86 8.88 192,970
07/24/2014 9.14 9.36 9.12 9.17 194,592
07/23/2014 9.2 9.27 8.94 9.125 305,919
07/22/2014 9.05 9.44 8.74 9.2 872,559
07/21/2014 8.66 9.19 8.63 9.16 581,312
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?