UCTT

Ultra Clean Holdings, Inc. Historical Stock Prices

$8.88
*  
0.29
3.16%
Get UCTT Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading UCTT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  9.06  9.06  8.86  8.88 192,970
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
07/18/2014 8.65 8.8 8.6 8.68 284,673
07/17/2014 8.9 9.108 8.66 8.68 262,427
07/16/2014 9.11 9.16 8.9 8.97 194,602
07/15/2014 9.22 9.22 9.01 9.07 248,885
07/14/2014 9.28 9.28 9.14 9.2 267,783
07/11/2014 9.08 9.3 8.94 9.2 166,346
07/10/2014 8.96 9.24 8.8 9.13 229,847
07/09/2014 9.1 9.29 8.95 9.21 406,025
07/08/2014 9.22 9.35 8.84 9.06 253,665
07/07/2014 9.33 9.35 9.02 9.26 272,061
07/03/2014 9.34 9.38 9.17 9.32 352,875
07/02/2014 9.3 9.37 9.16 9.29 258,160
07/01/2014 9.08 9.48 9.07 9.3 438,365
06/30/2014 8.69 9.08 8.69 9.05 280,342
06/27/2014 8.58 8.8 8.46 8.69 888,681
06/26/2014 8.81 8.815 8.57 8.66 184,299
06/25/2014 8.79 8.89 8.69 8.81 200,813
06/24/2014 8.88 9.075 8.78 8.81 212,035
06/23/2014 9.06 9.06 8.7964 8.93 261,219
06/20/2014 9.12 9.19 8.965 9.05 287,844
06/19/2014 9.27 9.36 8.931 9.05 172,678
06/18/2014 9.25 9.4 9.04 9.26 277,138
06/17/2014 9.18 9.4 9.1 9.232 288,912
06/16/2014 8.88 9.23 8.88 9.14 594,304
06/13/2014 8.81 8.9399 8.76 8.88 221,031
06/12/2014 8.79 8.93 8.51 8.78 336,251
06/11/2014 8.62 8.84 8.56 8.78 126,098
06/10/2014 8.89 8.95 8.625 8.65 172,406
06/09/2014 8.78 9.11 8.77 8.93 318,521
06/06/2014 8.6 9.04 8.59 8.78 406,837
06/05/2014 8.42 8.6199 8.16 8.59 337,964
06/04/2014 8.12 8.35 8.1 8.26 252,320
06/03/2014 8.32 8.32 8.085 8.13 189,421
06/02/2014 8.3 8.37 8.05 8.33 267,361
05/30/2014 8.61 8.73 8.155 8.28 342,226
05/29/2014 8.7 8.86 8.51 8.59 265,472
05/28/2014 8.71 8.73 8.465 8.71 194,998
05/27/2014 8.33 8.78 8.26 8.69 269,285
05/23/2014 8.32 8.36 8.16 8.25 153,086
05/22/2014 8.19 8.41 7.9701 8.3 165,581
05/21/2014 8.03 8.13 7.7901 8.13 148,405
05/20/2014 8.17 8.51 7.85 8.01 264,974
05/19/2014 7.8 8.21 7.75 8.2 254,462
05/16/2014 7.81 7.87 7.62 7.87 197,437
05/15/2014 8.02 8.02 7.7 7.81 263,652
05/14/2014 8.06 8.08 7.9 8.04 220,113
05/13/2014 8.37 8.37 7.98 8.05 359,940
05/12/2014 8.21 8.48 8.14 8.36 345,300
05/09/2014 7.97 8.22 7.97 8.19 286,295
05/08/2014 8.13 8.36 7.92 8.01 249,529
05/07/2014 8.26 8.29 7.83 8.14 605,933
05/06/2014 8.41 8.48 8.18 8.2 490,311
05/05/2014 8.33 8.63 8.33 8.43 343,992
05/02/2014 8.61 8.7 8.32 8.38 690,421
05/01/2014 8.49 8.9 8.24 8.6 831,865
04/30/2014 8.75 8.97 8.51 8.52 1,313,336
04/29/2014 9.12 9.88 8.55 8.73 3,072,019
04/28/2014 11.59 12.19 11.36 11.81 1,091,396
04/25/2014 11.66 11.67 11.22 11.58 569,930
04/24/2014 11.5 11.81 10.96 11.77 568,990
04/23/2014 11.55 11.6 11.34 11.41 320,746
04/22/2014 11.46 11.67 11.27 11.62 321,994
04/21/2014 11.02 11.35 10.77 11.33 496,684
04/17/2014 10.92 11.04 10.771 11 334,196
04/16/2014 11.1 11.1299 10.67 10.96 325,281
04/15/2014 11.02 11.3 10.52 11.03 526,161
04/14/2014 11.51 11.67 10.82 11 691,291
04/11/2014 11.67 11.98 11.391 11.49 418,835
04/10/2014 12.55 12.55 11.67 11.8 463,163
04/09/2014 12.55 12.735 12.37 12.5 296,475
04/08/2014 12.71 12.92 12.38 12.44 287,970
04/07/2014 13.78 13.89 12.5949 12.71 571,428
04/04/2014 13.28 13.39 12.511 12.64 258,478
04/03/2014 13.38 13.48 13.023 13.16 240,692
04/02/2014 13.28 13.43 13.0001 13.34 321,872
04/01/2014 13.21 13.28 12.95 13.2 335,948
03/31/2014 12.62 13.5 12.62 13.15 605,972
03/28/2014 12.7 12.975 12.26 12.47 488,770
03/27/2014 13.15 13.239 12.51 12.69 495,735
03/26/2014 14.18 14.225 13.07 13.13 498,059
03/25/2014 13.73 14.486 13.73 14.11 442,534
03/24/2014 14.25 14.263 13.361 13.6 725,962
03/21/2014 14.8 14.97 14.3 14.32 353,371
03/20/2014 14.61 14.95 14.52 14.79 246,774
03/19/2014 14.95 14.98 14.53 14.73 371,764
03/18/2014 14.75 15 14.75 14.9 490,298
03/17/2014 14.28 14.9602 14.12 14.75 914,019
03/14/2014 14.33 14.67 13.98 14.13 426,215
03/13/2014 14.7 14.839 14.091 14.44 529,434
03/12/2014 14.26 14.71 14.137 14.6 332,009
03/11/2014 14.44 14.65 14.22 14.29 388,642
03/10/2014 14.4 14.49 14.21 14.36 328,803
03/07/2014 14.42 14.5 14.18 14.4 351,904
03/06/2014 14.38 14.5 14.28 14.3 289,125
03/05/2014 13.62 14.35 13.55 14.28 653,973
03/04/2014 13.38 13.68 13.35 13.6 531,250
03/03/2014 13.05 13.23 12.84 13.17 320,024
02/28/2014 13.37 13.45 13.08 13.16 332,231
02/27/2014 13.25 13.47 13.23 13.33 338,971
02/26/2014 13.33 13.75 13.28 13.35 534,337
02/25/2014 13.32 13.54 13.31 13.34 468,010
02/24/2014 13.46 13.88 13.27 13.34 641,702
02/21/2014 13.47 13.61 13.07 13.39 371,556
02/20/2014 13.35 13.87 13.35 13.69 865,011
02/19/2014 13.03 13.88 12.75 13.19 3,562,187
02/18/2014 11.67 11.99 11.39 11.94 544,410
02/14/2014 11.66 11.79 11.43 11.76 189,071
02/13/2014 11.36 11.78 11.33 11.72 110,951
02/12/2014 11.74 11.78 11.3 11.4 200,817
02/11/2014 11.46 11.76 11.35 11.74 124,833
02/10/2014 11.28 11.42 11.13 11.42 200,868
02/07/2014 11.4 11.4 11.21 11.34 128,807
02/06/2014 11.35 11.54 11.29 11.34 110,371
02/05/2014 11.37 11.46 11.04 11.3 203,952
02/04/2014 10.99 11.42 10.836 11.38 244,833
02/03/2014 11.31 11.43 10.77 10.88 277,789
01/31/2014 11.58 11.73 11.38 11.43 179,257
01/30/2014 11.66 11.86 11.52 11.76 177,036
01/29/2014 11.55 11.81 11.46 11.53 113,770
01/28/2014 11.44 11.96 11.44 11.74 265,443
01/27/2014 11.58 11.72 11.28 11.5 254,434
01/24/2014 11.93 11.97 11.41 11.58 246,744
01/23/2014 11.89 12.04 11.82 12.04 333,280
01/22/2014 11.93 12.08 11.8255 11.92 393,098
01/21/2014 11.55 11.99 11.53 11.94 442,969
01/17/2014 11.51 11.6 11.33 11.42 278,647
01/16/2014 11.63 11.83 11.55 11.58 258,289
01/15/2014 11.85 11.914 11.4699 11.59 340,887
01/14/2014 10.76 11.76 10.76 11.73 935,610
01/13/2014 10.64 10.7 10.42 10.49 199,900
01/10/2014 10.7 10.94 10.6 10.64 215,959
01/09/2014 10.83 10.85 10.63 10.71 554,326
01/08/2014 10.48 10.99 10.41 10.74 843,874
01/07/2014 10.15 10.28 10.109 10.24 318,177
01/06/2014 10 10.19 9.9901 10.07 297,141
01/03/2014 9.8 10.01 9.73 9.99 282,131
01/02/2014 10 10.01 9.51 9.73 317,807
12/31/2013 10 10.108 9.96 10.03 150,634
12/30/2013 9.99 10.12 9.89 9.95 183,588
12/27/2013 10.15 10.22 9.92 10.05 132,212
12/26/2013 10.44 10.44 10.11 10.16 189,071
12/24/2013 10.3 10.45 10.22 10.36 76,669
12/23/2013 10.21 10.5 10.21 10.32 191,366
12/20/2013 10.11 10.66 9.94 10.13 740,205
12/19/2013 10.08 10.15 9.95 10.09 99,495
12/18/2013 10.03 10.1 9.93 10.07 119,349
12/17/2013 10 10.11 9.98 10.02 107,267
12/16/2013 9.92 10.18 9.865 9.99 231,532
12/13/2013 9.9 10.05 9.86 9.92 270,572
12/12/2013 9.64 9.89 9.56 9.86 180,924
12/11/2013 9.55 9.71 9.51 9.63 197,496
12/10/2013 9.68 9.84 9.5 9.5 141,205
12/09/2013 9.88 9.97 9.7 9.75 177,119
12/06/2013 9.75 9.89 9.671 9.88 231,134
12/05/2013 9.81 10 9.55 9.64 261,665
12/04/2013 9.84 9.96 9.5 9.84 161,156
12/03/2013 10 10.03 9.74 9.84 154,488
12/02/2013 10 10.01 9.68 9.98 216,890
11/29/2013 9.9 10.03 9.84 9.96 77,865
11/27/2013 9.66 9.889 9.6 9.82 149,505
11/26/2013 9.38 9.74 9.34 9.68 246,826
11/25/2013 9.39 9.47 9.12 9.41 176,151
11/22/2013 9.46 9.5 9.36 9.4 183,834
11/21/2013 9.41 9.51 9.33 9.48 165,354
11/20/2013 9.41 9.51 9.16 9.4 82,664
11/19/2013 9.39 9.7 9.13 9.39 196,963
11/18/2013 10.02 10.07 9.41 9.45 191,609
11/15/2013 9.9 10 9.85 9.95 157,662
11/14/2013 10 10.3 9.87 9.88 199,664
11/13/2013 9.79 10 9.73 9.99 188,946
11/12/2013 9.78 9.88 9.63 9.82 147,532
11/11/2013 9.75 9.86 9.57 9.76 251,554
11/08/2013 9.43 9.68 9.37 9.66 175,427
11/07/2013 9.8 9.91 9.38 9.45 198,508
11/06/2013 9.78 9.99 9.71 9.8 247,195
11/05/2013 9.75 10.22 9.63 9.74 771,830
11/04/2013 9.45 9.85 9.35 9.73 627,579
11/01/2013 9.32 9.4 9.25 9.33 221,484
10/31/2013 9.08 9.5 8.88 9.31 556,706
10/30/2013 9.01 9.15 8.92 9.03 145,090
10/29/2013 8.83 9.12 8.821 9.03 122,091
10/28/2013 8.4 9.47 8.39 8.89 611,007
10/25/2013 8.29 8.37 8.1 8.35 92,533
10/24/2013 8.3 8.42 8.23 8.27 159,792
10/23/2013 8.4 8.51 8.3 8.38 218,435
10/22/2013 8.48 8.57 8 8.47 497,731
10/21/2013 7.1 7.17 7.02 7.11 69,092
10/18/2013 7.25 7.25 7 7.11 91,035
10/17/2013 7.05 7.21 7.04 7.19 60,223
10/16/2013 7.16 7.17 7.08 7.08 77,457
10/15/2013 7.1 7.18 7.069 7.13 36,508
10/14/2013 6.87 7.15 6.87 7.11 79,228
10/11/2013 6.93 7.04 6.921 7.04 48,973
10/10/2013 6.92 7.018 6.74 6.97 41,114
10/09/2013 6.71 6.9 6.67 6.81 54,431
10/08/2013 6.84 6.84 6.67 6.7 51,081
10/07/2013 6.86 6.92 6.79 6.79 19,742
10/04/2013 6.75 7 6.75 6.94 50,781
10/03/2013 6.69 6.8 6.53 6.77 39,962
10/02/2013 6.73 6.89 6.7 6.7 59,430
10/01/2013 6.89 6.91 6.79 6.8 21,188
09/30/2013 6.91 6.96 6.64 6.91 81,706
09/27/2013 6.78 7.03 6.78 6.99 40,423
09/26/2013 7.11 7.11 6.75 6.84 57,965
09/25/2013 6.96 7.03 6.92 6.98 36,235
09/24/2013 7 7.04 6.88 6.97 93,027
09/23/2013 6.84 6.995 6.82 6.99 42,802
09/20/2013 6.66 6.9 6.53 6.9 113,097
09/19/2013 6.67 6.71 6.57 6.66 15,817
09/18/2013 6.61 6.76 6.52 6.69 55,478
09/17/2013 6.52 6.82 6.52 6.62 53,333
09/16/2013 6.74 6.74 6.51 6.55 41,831
09/13/2013 6.61 6.66 6.5 6.65 48,881
09/12/2013 6.82 6.82 6.58 6.59 39,337
09/11/2013 6.82 6.85 6.78 6.81 29,480
09/10/2013 6.92 6.93 6.79 6.84 41,032
09/09/2013 6.69 6.9 6.69 6.87 39,006
09/06/2013 6.82 6.82 6.58 6.69 15,338
09/05/2013 6.78 6.86 6.66 6.77 24,745
09/04/2013 6.66 6.88 6.53 6.81 71,624
09/03/2013 6.69 6.8 6.575 6.66 57,019
08/30/2013 6.8 6.86 6.5 6.65 96,668
08/29/2013 6.79 6.89 6.785 6.82 21,419
08/28/2013 6.73 6.87 6.69 6.78 99,341
08/27/2013 6.96 6.98 6.632 6.72 128,578
08/26/2013 6.99 7.09 6.92 7.02 66,802
08/23/2013 7 7.03 6.91 7 85,051
08/22/2013 6.84 7 6.84 7 77,517
08/21/2013 6.78 6.9 6.71 6.83 71,437
08/20/2013 6.67 6.88 6.67 6.81 51,367
08/19/2013 6.77 6.9 6.68 6.68 87,012
08/16/2013 6.7 6.84 6.69 6.79 180,865
08/15/2013 6.66 6.78 6.62 6.66 81,433
08/14/2013 6.76 6.85 6.7 6.74 53,897
08/13/2013 6.77 6.89 6.7 6.74 89,347
08/12/2013 6.68 6.86 6.64 6.74 73,912
08/09/2013 6.75 6.77 6.61 6.71 57,109
08/08/2013 6.9 6.95 6.76 6.79 46,925
08/07/2013 6.83 6.94 6.73 6.9 75,306
08/06/2013 6.98 7.02 6.86 6.88 56,637
08/05/2013 6.93 7.04 6.93 6.97 100,590
08/02/2013 6.95 7.04 6.84 6.92 68,467
08/01/2013 6.98 7 6.85 6.96 104,675
07/31/2013 6.98 7 6.87 6.93 196,232
07/30/2013 7.02 7.05 6.85 6.94 249,126
07/29/2013 6.84 7 6.83 6.97 307,810
07/26/2013 6.83 6.93 6.77 6.87 112,137
07/25/2013 6.59 6.89 6.59 6.85 172,378
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?