UNTK

UniTek Global Services, Inc. Historical Stock Prices

$1.65
*  
0.03
 negative 
1.85%
Get UNTK Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Public Utilities
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: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  1.64  1.65  1.54  1.65 3,777
04/17/2014 1.54 1.65 1.54 1.65 3,777
04/16/2014 1.57 1.66 1.55 1.62 10,800
04/15/2014 1.69 1.69 1.69 1.69 00
04/14/2014 1.69 1.7 1.64 1.69 5,415
04/11/2014 1.75 1.75 1.73 1.73 900
04/10/2014 1.75 1.75 1.64 1.71 49,560
04/09/2014 1.75 1.75 1.7 1.74 28,240
04/08/2014 1.77 1.78 1.7001 1.7001 2,500
04/07/2014 1.77 1.79 1.72 1.79 1,800
04/04/2014 1.8 1.8 1.77 1.7815 11,290
04/03/2014 1.73 1.77 1.71 1.77 84,670
04/02/2014 1.76 1.78 1.7 1.73 10,090
04/01/2014 1.85 1.95 1.69 1.75 95,834
03/31/2014 1.8 1.8701 1.76 1.84 26,430
03/28/2014 1.7501 1.7501 1.75 1.75 3,100
03/27/2014 1.74 1.81 1.64 1.72 10,837
03/26/2014 1.74 1.82 1.7301 1.77 3,726
03/25/2014 1.81 1.84 1.75 1.83 2,035
03/24/2014 1.86 1.86 1.72 1.72 5,672
03/21/2014 1.86 1.9 1.74 1.8 22,758
03/20/2014 1.85 1.9 1.812 1.89 28,621
03/19/2014 1.833 1.85 1.82 1.85 3,312
03/18/2014 1.82 1.85 1.8 1.84 9,749
03/17/2014 1.88 1.9 1.8 1.83 20,456
03/14/2014 1.83 1.875 1.8 1.85 12,106
03/13/2014 1.8 1.935 1.79 1.81 67,949
03/12/2014 1.69 1.86 1.69 1.78 17,110
03/11/2014 1.67 1.68 1.64 1.66 18,592
03/10/2014 1.638 1.67 1.6 1.63 4,058
03/07/2014 1.67 1.68 1.66 1.68 2,861
03/06/2014 1.64 1.69 1.61 1.61 12,598
03/05/2014 1.6301 1.6335 1.63 1.6335 782
03/04/2014 1.61 1.68 1.61 1.68 4,710
03/03/2014 1.63 1.6501 1.6001 1.65 17,703
02/28/2014 1.6401 1.6401 1.6 1.6 1,711
02/27/2014 1.6101 1.6499 1.6 1.63 16,368
02/26/2014 1.6 1.65 1.6 1.65 18,752
02/25/2014 1.6125 1.6316 1.59 1.6 34,961
02/24/2014 1.61 1.636 1.59 1.59 14,864
02/21/2014 1.62 1.7 1.6 1.61 52,599
02/20/2014 1.65 1.65 1.61 1.62 7,104
02/19/2014 1.65 1.65 1.61 1.61 4,528
02/18/2014 1.65 1.65 1.6 1.6001 1,366
02/14/2014 1.601 1.65 1.59 1.64 9,526
02/13/2014 1.5701 1.63 1.5701 1.61 1,200
02/12/2014 1.6 1.6 1.57 1.58 17,332
02/11/2014 1.59 1.62 1.59 1.62 3,486
02/10/2014 1.6499 1.6499 1.6112 1.6112 1,775
02/07/2014 1.61 1.66 1.56 1.59 3,921
02/06/2014 1.63 1.6313 1.56 1.61 23,356
02/05/2014 1.62 1.6201 1.62 1.62 10,500
02/04/2014 1.62 1.6201 1.6 1.62 3,510
02/03/2014 1.6 1.66 1.6 1.6401 14,129
01/31/2014 1.6 1.61 1.59 1.5932 3,044
01/30/2014 1.575 1.61 1.56 1.61 6,483
01/29/2014 1.59 1.61 1.57 1.57 12,250
01/28/2014 1.58 1.59 1.5701 1.5701 3,661
01/27/2014 1.58 1.6 1.56 1.56 25,335
01/24/2014 1.6001 1.61 1.6001 1.61 325
01/23/2014 1.6001 1.62 1.6001 1.62 2,685
01/22/2014 1.62 1.62 1.61 1.61 1,674
01/21/2014 1.6199 1.62 1.6001 1.62 5,944
01/17/2014 1.63 1.64 1.62 1.62 1,300
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 your brokers before you trade


Want to trade FX?