Historical Stock Prices

UFS 
$41.48
*  
0.16
0.38%
Get UFS Alerts
*Delayed - data as of Jul. 2, 2015  -  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: 1 Year, From 03-JUL-2014 TO 03-JUL-2015

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.
07/02/2015 41.33 41.8 41.14 41.48 649,052
07/01/2015 41.96 42.11 41.31 41.64 397,589
06/30/2015 42.02 42.2 41.09 41.4 673,164
06/29/2015 43.22 43.74 41.78 41.96 668,494
06/26/2015 43.26 43.88 42.988 43.78 671,533
06/25/2015 43.17 43.5 42.84 43.22 477,908
06/24/2015 43.33 43.67 43.1 43.15 416,110
06/23/2015 43.64 43.7299 42.97 43.38 370,879
06/22/2015 44.11 44.15 42.97 43.52 585,757
06/19/2015 44.32 44.94 44.32 44.55 480,191
06/18/2015 43.82 44.64 43.64 44.22 321,045
06/17/2015 43.88 44.29 43.41 43.53 221,410
06/16/2015 43.5 44.33 43.44 43.79 285,133
06/15/2015 43.6 43.7 43.07 43.53 255,176
06/12/2015 44.29 44.4 43.87 43.9 244,280
06/11/2015 43.73 44.57 43.73 44.57 316,360
06/10/2015 43.59 44.41 43.55 43.72 323,381
06/09/2015 43.35 43.67 43.0225 43.23 185,157
06/08/2015 43.45 43.5373 43.12 43.24 220,541
06/05/2015 43.24 43.66 43.06 43.37 382,607
06/04/2015 43.76 43.76 43.28 43.6 268,449
06/03/2015 43.65 43.98 43.43 43.68 207,877
06/02/2015 43.26 43.7 43.2 43.42 337,042
06/01/2015 43.22 43.62 42.8 43.41 453,601
05/29/2015 44.08 44.23 43.06 43.22 549,279
05/28/2015 44.34 44.52 43.88 44.11 290,721
05/27/2015 43.98 44.58 43.69 44.53 306,731
05/26/2015 44.15 44.48 43.88 43.97 408,785
05/22/2015 44.49 44.79 44.34 44.7 223,964
05/21/2015 44.49 45.3 44.32 44.68 402,142
05/20/2015 44.72 44.77 44.1 44.44 692,287
05/19/2015 45.05 45.48 44.71 44.75 403,305
05/18/2015 44.8 45.77 44.51 45.43 432,463
05/15/2015 45.01 45.24 44.54 44.88 453,842
05/14/2015 44 45.18 44 45.12 915,289
05/13/2015 43.47 43.93 43.125 43.56 489,121
05/12/2015 42.99 43.2366 42.75 43 561,997
05/11/2015 42.66 43.2 42.575 43 441,761
05/08/2015 42.99 43.04 42.51 42.71 564,555
05/07/2015 42.8 42.97 42.3 42.61 653,459
05/06/2015 42.68 42.94 42.58 42.89 693,585
05/05/2015 44.16 44.71 42.17 42.66 1,767,367
05/04/2015 43.52 44.38 43.34 44.25 579,749
05/01/2015 42.83 43.69 42.83 43.24 579,392
04/30/2015 41.9 43.67 41.9 43.22 1,020,558
04/29/2015 42.83 43.45 42.56 43 963,287
04/28/2015 43.02 43.29 42.46 43.01 961,790
04/27/2015 43.12 43.27 42.79 43.07 1,263,196
04/24/2015 43.24 43.32 42.73 43.09 976,410
04/23/2015 43.02 43.42 42.88 43.08 713,812
04/22/2015 42.83 43.35 42.525 43.22 721,622
04/21/2015 43.77 43.9047 42.07 42.58 981,568
04/20/2015 44.54 44.62 43.73 43.93 421,625
04/17/2015 43.63 44.25 43.42 44.21 484,739
04/16/2015 44.68 44.68 43.55 43.82 517,435
04/15/2015 44.53 45 44.33 44.62 628,845
04/14/2015 44.65 44.92 44.24 44.32 482,621
04/13/2015 44.93 45.11 44.6 44.61 405,106
04/10/2015 44.41 45.64 43.97 44.95 690,920
04/09/2015 44.85 45.31 44.65 45.04 711,658
04/08/2015 44.43 45.25 44.294 44.91 733,542
04/07/2015 45.43 45.84 44.08 44.22 1,318,736
04/06/2015 45.06 45.92 45.06 45.79 613,598
04/02/2015 45 45.5 44.82 45.04 375,058
04/01/2015 45.7 45.72 44.08 44.75 1,208,159
03/31/2015 46.06 46.28 45.22 46.22 697,672
03/30/2015 46.59 46.98 46.06 46.86 577,618
03/27/2015 46.78 47 45.675 46.25 750,365
03/26/2015 45.78 46.92 45.69 46.78 1,022,315
03/25/2015 46.76 46.76 45.62 45.62 822,235
03/24/2015 46.23 46.64 45.95 46.46 584,921
03/23/2015 45.55 46.58 45.42 46.14 709,900
03/20/2015 45.27 45.64 44.86 45.36 1,309,931
03/19/2015 45.74 45.91 44.91 45.01 605,751
03/18/2015 45.53 46.54 45.23 46.23 769,957
03/17/2015 44.52 45.91 44.25 45.64 1,104,342
03/16/2015 44.43 44.69 43.76 44.53 1,575,707
03/13/2015 43.87 44.58 43.21 44.47 916,613
03/12/2015 43.82 44.21 42.82 44.04 1,026,501
03/11/2015 43.06 43.65 42.5385 43.64 868,220
03/10/2015 44.29 44.59 42.85 42.93 895,310
03/09/2015 45.84 45.84 44.55 44.71 1,167,190
03/06/2015 43.64 48.3 43.55 45.58 3,146,589
03/05/2015 44.25 44.25 43.3 43.65 425,744
03/04/2015 43.94 44.34 43.83 44.24 382,869
03/03/2015 45.23 45.46 43.86 44.15 533,322
03/02/2015 45.2 45.56 44.65 45.39 615,761
02/27/2015 44.53 45.7717 44.38 45.2 838,381
02/26/2015 44.28 44.8 44 44.64 645,925
02/25/2015 43.83 44.34 43.7 44.21 726,519
02/24/2015 43.92 44.32 43.48 43.81 636,718
02/23/2015 43.72 43.72 43.19 43.42 505,456
02/20/2015 43.89 43.89 43.1 43.83 476,190
02/19/2015 44.02 44.49 43.48 43.74 621,493
02/18/2015 43.46 44.36 43.42 44.34 632,309
02/17/2015 44.39 44.5 43.82 43.93 922,014
02/13/2015 45.2 45.57 44.924 44.99 722,279
02/12/2015 43.98 45.29 43.52 45.09 1,603,658
02/11/2015 42.8 43.84 42.41 43.62 1,732,019
02/10/2015 41.92 42.81 41.02 42.62 1,299,134
02/09/2015 40.54 42 40.08 41.58 1,369,408
02/06/2015 39.27 42.14 39.06 40.91 2,784,555
02/05/2015 39.02 39.086 38.15 38.46 895,267
02/04/2015 38.48 39.18 38.36 38.76 619,075
02/03/2015 37.55 38.795 37.13 38.73 831,751
02/02/2015 38.49 38.915 37.27 37.39 775,167
01/30/2015 38.22 38.81 37.88 38.3 460,786
01/29/2015 37.48 38.55 37.03 38.51 684,088
01/28/2015 39 39 37.2 37.28 724,779
01/27/2015 38.46 39.29 38 38.75 690,962
01/26/2015 38.41 38.99 38.07 38.98 507,697
01/23/2015 39.46 39.46 37.77 38 652,064
01/22/2015 40.27 40.34 38.7 39.52 1,109,458
01/21/2015 36.88 40.1499 36.88 40.09 1,252,028
01/20/2015 37.37 37.67 36.51 36.75 641,457
01/16/2015 37.04 37.44 36.6 36.94 561,951
01/15/2015 38.28 38.32 37.02 37.15 489,344
01/14/2015 37.61 38.12 37.43 38.04 458,214
01/13/2015 38.4 39.11 37.79 38.24 475,309
01/12/2015 39 39.07 38.2 38.26 605,772
01/09/2015 39.23 39.28 38.72 39.04 607,380
01/08/2015 38.06 39.06 38.06 39.06 805,065
01/07/2015 37.82 38.1 37.3 37.93 663,610
01/06/2015 38.33 38.33 37.1 37.59 931,947
01/05/2015 40.03 40.05 39.03 39.06 465,796
01/02/2015 40.47 40.671 39.51 40.12 331,391
12/31/2014 40.85 40.95 40.18 40.22 361,832
12/30/2014 40.84 40.9 40.33 40.8 461,875
12/29/2014 40.57 41.39 40.49 41.04 353,449
12/26/2014 40.61 40.93 40.54 40.67 235,332
12/24/2014 40.45 40.89 40.22 40.32 293,410
12/23/2014 41.6 41.6 40.25 40.48 696,734
12/22/2014 41.9 42.17 41.1 41.25 593,208
12/19/2014 40.88 42 40.63 41.91 790,534
12/18/2014 40.93 41.095 40.422 40.76 558,237
12/17/2014 39.01 40.3 38.81 40.24 443,092
12/16/2014 38.55 39.6901 37.9 38.95 733,503
12/15/2014 38.82 38.84 38.1 38.67 595,730
12/12/2014 40.17 40.17 38.62 38.68 760,946
12/11/2014 41.14 41.4 40.22 40.35 489,726
12/10/2014 41.71 42 41.02 41.13 661,759
12/09/2014 40.48 41.74 40.36 41.7 670,355
12/08/2014 41.41 41.79 40.79 41.16 556,730
12/05/2014 41.06 41.575 40.7 41.5 482,429
12/04/2014 41.05 41.28 40.46 40.96 638,628
12/03/2014 41.14 41.41 40.89 41.26 452,162
12/02/2014 40.52 41.27 40.5 40.97 528,309
12/01/2014 40.6 40.6 39.68 40.42 731,964
11/28/2014 41.3 41.41 40.4204 40.7 552,617
11/26/2014 41.78 41.78 40.14 41.31 813,100
11/25/2014 42.21 42.31 41.62 41.8 460,021
11/24/2014 42.46 42.46 41.66 42.17 426,489
11/21/2014 43.3 43.38 42.18 42.22 451,672
11/20/2014 41.71 42.61 41.68 42.58 453,546
11/19/2014 42.15 42.42 41.63 41.75 577,028
11/18/2014 41.56 42.35 41.41 42.11 573,043
11/17/2014 41.51 42.02 41.4 41.55 429,451
11/14/2014 41.65 42.08 41.25 41.47 377,939
11/13/2014 41.72 42.61 41.33 41.73 532,540
11/12/2014 40.6 41.75 40.46 41.62 635,206
11/11/2014 40.87 40.87 40.25 40.73 493,044
11/10/2014 40.9 41.01 40.45 40.95 491,204
11/07/2014 40.78 41.16 40.57 40.9 703,150
11/06/2014 40.38 40.79 39.8 40.69 523,571
11/05/2014 41.27 41.27 39.73 40.32 764,800
11/04/2014 40.81 41.45 40.27 41.03 760,071
11/03/2014 41.32 41.33 40.1 40.69 882,261
10/31/2014 40.06 41.14 39.97 41.07 774,181
10/30/2014 39.38 40.13 38.98 39.79 585,833
10/29/2014 39.82 39.85 39.04 39.56 602,921
10/28/2014 39.66 40.226 39.175 39.72 954,209
10/27/2014 40.3 40.48 38.82 39.31 1,120,346
10/24/2014 40.32 40.91 39.08 40.6 1,405,637
10/23/2014 37.33 41.56 36.94 40.19 2,796,786
10/22/2014 37.24 37.48 36.07 36.1 1,229,631
10/21/2014 36.15 37.2 35.895 37.12 1,193,059
10/20/2014 34.52 36.03 34.52 35.9 762,067
10/17/2014 35.23 35.32 34.54 34.73 520,182
10/16/2014 33.39 34.96 33.39 34.76 789,298
10/15/2014 33.16 34.4 33.0375 34.04 894,073
10/14/2014 33.34 33.94 33.12 33.32 992,495
10/13/2014 33.46 34.22 33.06 33.06 584,431
10/10/2014 34.19 34.39 33.61 33.66 836,149
10/09/2014 35.47 35.54 34.16 34.16 601,544
10/08/2014 35.26 35.63 34.63 35.54 798,204
10/07/2014 35.95 35.9666 35.39 35.41 821,308
10/06/2014 36.21 36.27 35.55 36.08 991,032
10/03/2014 35.74 36.06 35.58 35.86 1,188,273
10/02/2014 34.9 35.81 34.52 35.41 818,697
10/01/2014 34.95 35.26 34.62 34.78 1,026,367
09/30/2014 35.61 35.77 34.91 35.13 960,541
09/29/2014 36.5 36.5 35.93 35.97 2,774,919
09/26/2014 36.38 36.69 36.304 36.59 643,862
09/25/2014 37 37.06 36.06 36.42 785,744
09/24/2014 37 37.328 36.84 37.25 633,788
09/23/2014 36.95 37.3433 36.81 36.97 555,554
09/22/2014 38.02 38.02 36.79 37.08 940,847
09/19/2014 38.39 38.59 37.41 37.8 4,573,274
09/18/2014 38.32 38.49 38.03 38.18 499,413
09/17/2014 38.05 38.44 37.8 38.06 720,617
09/16/2014 37.65 38.44 37.4 38.07 1,138,675
09/15/2014 36.87 38.28 36.87 37.69 2,001,106
09/12/2014 36.95 37.18 36.5 36.66 606,957
09/11/2014 36.82 37.425 36.75 37.11 1,204,736
09/10/2014 37.27 37.3 36.86 37.03 818,690
09/09/2014 37.95 37.95 36.98 37.17 988,419
09/08/2014 38.48 38.5298 38.03 38.28 660,260
09/05/2014 38.12 38.55 38 38.4 505,754
09/04/2014 38.36 38.75 37.98 38.2 706,576
09/03/2014 38 38.15 37.53 37.68 860,343
09/02/2014 37.49 37.88 37.16 37.85 799,333
08/29/2014 37.48 37.65 37.15 37.29 617,755
08/28/2014 37.35 37.53 37 37.26 432,726
08/27/2014 37.84 38.06 37.41 37.43 532,583
08/26/2014 37.39 37.69 37.32 37.56 607,798
08/25/2014 37.23 37.35 36.98 37.31 496,999
08/22/2014 36.75 37.15 36.57 36.98 477,354
08/21/2014 36.56 36.91 36.4571 36.75 752,871
08/20/2014 37.75 37.88 35.91 36.34 1,385,254
08/19/2014 36.94 38.76 36.91 37.83 1,125,789
08/18/2014 36.35 36.62 36.27 36.44 678,501
08/15/2014 36.29 36.67 36.03 36.15 533,657
08/14/2014 35.87 36.42 35.87 36.18 411,245
08/13/2014 35.84 35.98 35.47 35.87 533,761
08/12/2014 35.45 35.92 35.4 35.67 765,310
08/11/2014 35.75 36.07 35.37 35.4 711,917
08/08/2014 35.42 35.8 35.19 35.51 596,786
08/07/2014 36.33 36.44 35.2 35.25 824,043
08/06/2014 35.96 36.41 35.89 36.21 432,964
08/05/2014 35.91 36.4637 35.91 36.03 608,178
08/04/2014 36.3 36.45 35.89 36.28 542,540
08/01/2014 36 36.7 35.74 36.12 1,247,089
07/31/2014 36.21 36.3899 35.88 35.92 1,065,789
07/30/2014 37.49 37.75 36.3155 36.64 1,013,352
07/29/2014 38.71 38.81 37.9 37.92 981,560
07/28/2014 38.76 38.77 38.3 38.61 758,959
07/25/2014 37.84 38.91 37.53 38.56 1,787,909
07/24/2014 41 41.45 37.2401 38.64 3,463,831
07/23/2014 40.7 41.83 40.49 41.79 980,397
07/22/2014 40.56 40.92 40.45 40.59 780,525
07/21/2014 40.59 40.61 40.05 40.39 574,328
07/18/2014 40.24 40.8499 40 40.74 429,491
07/17/2014 40.55 40.6 39.82 40 692,619
07/16/2014 40.75 40.75 40.25 40.58 915,230
07/15/2014 41.97 42.31 40.3048 40.38 871,388
07/14/2014 42.29 42.6 41.785 42.11 544,038
07/11/2014 42.22 42.76 42.04 42.11 450,205
07/10/2014 41.61 42.58 41.46 42.14 456,954
07/09/2014 41.67 42.08 41.41 42.04 443,886
07/08/2014 42.01 42.13 41.32 41.48 754,053
07/07/2014 43.2 43.25 41.63 42.1 626,565
07/03/2014 42.3 43.03 42.15 42.99 464,350
*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?