Historical Stock Prices

UFS 
$38.64
*  
0.49
1.25%
Get UFS Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading UFS now
Exchange: NYSE
Industry: Basic Industries
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 39.18 39.34 38.17 38.64 939,462
04/28/2016 41.68 41.925 39.03 39.13 1,369,787
04/27/2016 41.21 41.81 41.105 41.77 941,890
04/26/2016 39.99 41.14 39.99 41.1 744,747
04/25/2016 40.36 40.665 39.5 39.89 754,285
04/22/2016 39.97 40.76 39.97 40.72 706,627
04/21/2016 40.97 41.48 39.93 39.93 1,103,701
04/20/2016 42 42.28 41.16 41.18 868,287
04/19/2016 42.09 42.95 41.82 42.13 527,837
04/18/2016 41.16 42.13 41.16 42.09 579,022
04/15/2016 41.9 42.11 41.24 41.56 832,055
04/14/2016 42.36 42.7 42.3 42.68 398,778
04/13/2016 41.11 42.56 41.0464 42.32 739,296
04/12/2016 40.52 41.05 40.3101 40.97 442,552
04/11/2016 39.91 40.66 39.3 40.27 417,230
04/08/2016 39.95 40.32 39.69 40.17 466,190
04/07/2016 40.05 40.51 39.37 39.56 721,882
04/06/2016 39.29 40.13 39.25 40.07 755,292
04/05/2016 40.12 40.61 39.92 40.11 524,680
04/04/2016 41.03 41.3 40.555 40.66 679,966
04/01/2016 40.24 41.04 39.65 41.03 1,062,839
03/31/2016 39.59 40.73 39 40.5 2,362,797
03/30/2016 38.6 38.91 37.85 38.75 1,064,699
03/29/2016 37.41 38.32 37.24 38.31 513,928
03/28/2016 37.42 37.76 37.16 37.48 424,332
03/24/2016 36.95 37.39 36.72 37.39 279,359
03/23/2016 37.5 37.69 36.93 37.17 381,700
03/22/2016 37.36 37.89 37.26 37.63 388,862
03/21/2016 37.4 37.92 37.32 37.56 376,345
03/18/2016 37.6 37.74 36.78 37.4 1,370,629
03/17/2016 37.05 37.93 36.91 37.72 429,156
03/16/2016 36.03 37.09 35.9736 37.06 443,888
03/15/2016 36.3 36.37 35.77 36.02 308,377
03/14/2016 36.93 37.42 36.33 36.44 402,653
03/11/2016 36.42 37.21 36.07 37.02 521,161
03/10/2016 35.82 36.03 35.27 35.88 391,371
03/09/2016 35.5 36.07 35.14 35.88 535,407
03/08/2016 36.35 36.5 35.08 35.17 756,734
03/07/2016 36.5 37.14 36.34 36.79 432,524
03/04/2016 35.55 36.85 35.55 36.59 731,083
03/03/2016 35.36 35.83 35.15 35.69 509,615
03/02/2016 34.84 35.41 34.68 35.3 581,496
03/01/2016 35.22 35.9325 34.9 35.02 875,643
02/29/2016 34.34 35.24 34.23 35.19 707,594
02/26/2016 34.39 34.81 34.1 34.25 471,426
02/25/2016 34 34.17 33.53 34.13 633,832
02/24/2016 33 34.12 32.89 33.96 475,270
02/23/2016 33.64 33.73 33.26 33.4 389,069
02/22/2016 33.36 33.83 33.36 33.78 393,053
02/19/2016 33.63 33.63 32.73 32.89 398,028
02/18/2016 33.77 33.92 33.28 33.75 473,835
02/17/2016 32.85 33.87 32.85 33.73 609,634
02/16/2016 31.92 32.78 31.77 32.63 689,638
02/12/2016 31.01 32.27 31.01 31.61 427,940
02/11/2016 30.6 31.13 30.27 30.67 599,256
02/10/2016 31.19 32.06 31.0284 31.15 658,033
02/09/2016 30.43 31.74 30.32 31.3 877,164
02/08/2016 31.14 31.26 30.42 31.03 716,290
02/05/2016 32.61 33.35 31.2 31.27 1,034,759
02/04/2016 30.83 31.97 30.83 31.46 645,582
02/03/2016 30.84 30.97 29.88 30.81 675,810
02/02/2016 31.27 31.505 30.24 30.43 827,250
02/01/2016 32.08 32.08 31.21 31.7 545,853
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?