UCTT

Ultra Clean Holdings, Inc. Historical Stock Prices

$8.95
*  
0.05
0.56%
Get UCTT Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading UCTT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    UCTT After Hours
 
 
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

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

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  8.90  9  8.84  8.95 237,427
12/17/2014 8.71 8.96 8.67 8.9 156,254
12/16/2014 8.56 8.9 8.48 8.72 112,068
12/15/2014 8.69 8.83 8.58 8.6 92,153
12/12/2014 8.55 8.82 8.55 8.62 137,013
12/11/2014 8.77 8.97 8.32 8.67 168,134
12/10/2014 8.77 8.81 7.38 8.66 141,827
12/09/2014 8.45 8.87 8.31 8.85 176,277
12/08/2014 8.86 8.98 8.49 8.51 109,676
12/05/2014 8.7 9 8.7 8.92 145,590
12/04/2014 8.68 8.82 8.61 8.75 48,204
12/03/2014 8.43 8.79 8.4 8.68 135,745
12/02/2014 8.47 8.75 8.42 8.45 114,810
12/01/2014 8.63 8.63 8.4 8.42 158,953
11/28/2014 8.8 8.87 8.69 8.69 87,230
11/26/2014 8.67 8.8458 8.55 8.81 100,012
11/25/2014 8.47 8.75 8.35 8.7 271,893
11/24/2014 8.47 8.52 8.31 8.41 171,642
11/21/2014 8.38 8.59 8.31 8.49 186,783
11/20/2014 8 8.32 7.975 8.22 137,466
11/19/2014 8.34 8.34 7.96 8.02 143,861
11/18/2014 8.17 8.41 8.17 8.32 146,369
11/17/2014 8.22 8.25 8.06 8.21 131,023
11/14/2014 8.18 8.3 8.06 8.26 109,526
11/13/2014 8.33 8.36 8.19 8.21 112,087
11/12/2014 8.09 8.35 8.05 8.35 111,352
11/11/2014 8.1 8.3 8.04 8.27 154,586
11/10/2014 7.83 8.235 7.72 8.16 291,700
11/07/2014 8.52 8.52 8.26 8.36 142,617
11/06/2014 8.33 8.69 8.3299 8.58 147,002
11/05/2014 8.2 8.46 8.08 8.44 150,728
11/04/2014 8.17 8.26 7.925 8.09 200,970
11/03/2014 8.73 8.82 8.21 8.23 187,061
10/31/2014 8.54 8.82 8.37 8.78 163,052
10/30/2014 8.36 8.44 8.23 8.37 198,002
10/29/2014 8.3 8.5 8.27 8.43 165,396
10/28/2014 7.89 8.39 7.89 8.31 216,727
10/27/2014 7.95 7.97 7.76 7.87 191,388
10/24/2014 7.92 8.18 7.89 7.95 144,074
10/23/2014 7.78 7.99 7.65 7.89 267,976
10/22/2014 7.91 7.99 7.65 7.67 326,592
10/21/2014 7.85 8.49 7.69 7.92 782,466
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
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?