UniTek Global Services, Inc. Historical Stock Prices

UNTK 
$0.1485
*  
0.0374
33.66%
Get UNTK Alerts
*Delayed - data as of Oct. 2, 2014 12:07 ET  -  Find a broker to begin trading UNTK now


Community Rating:
View:    UNTK Real Time
 
 
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 01-JUL-2014 TO 01-OCT-2014

Date Open High Low Close / Last Volume
12:07 N/A  0.15  0.1111  0.1485 28,151
10/01/2014 0.155 0.155 0.1001 0.1111 11,650
09/30/2014 0.1202 0.1299 0.1001 0.12 70,648
09/29/2014 0.1298 0.1298 0.1298 0.1298 9,999
09/26/2014 0.1201 0.1399 0.1201 0.1399 17,983
09/25/2014 0.1202 0.1399 0.1202 0.1399 32,100
09/24/2014 0.1399 0.15 0.1326 0.15 135,200
09/23/2014 0.1202 0.1399 0.1202 0.1299 26,050
09/22/2014 0.135 0.14 0.13 0.139 28,250
09/19/2014 0.14 0.14 0.14 0.14 14,165
09/18/2014 0.11 0.14 0.11 0.13 107,946
09/17/2014 0.11 0.12 0.11 0.11 13,200
09/16/2014 0.1015 0.13 0.1015 0.1298 34,300
09/15/2014 0.1001 0.1198 0.1001 0.1021 103,777
09/12/2014 0.12 0.13 0.1 0.1299 284,379
09/11/2014 0.1201 0.1201 0.11 0.1101 68,738
09/10/2014 0.13 0.13 0.12 0.12 26,475
09/09/2014 0.12 0.13 0.12 0.13 68,542
09/08/2014 0.12 0.12 0.12 0.12 512
09/05/2014 0.1321 0.15 0.1321 0.15 7,200
09/04/2014 0.1301 0.1301 0.1301 0.1301 3,584
09/03/2014 0.1325 0.1325 0.1301 0.1301 3,450
09/02/2014 0.155 0.155 0.12 0.1499 108,075
08/29/2014 0.12 0.15 0.12 0.12 169,167
08/28/2014 0.1111 0.15 0.1111 0.113 20,848
08/27/2014 0.1304 0.15 0.111 0.125 18,830
08/26/2014 0.15 0.15 0.13 0.1304 74,338
08/25/2014 0.14 0.18 0.125 0.15 162,470
08/22/2014 0.135 0.14 0.095 0.12 836,150
08/21/2014 0.2 0.2 0.125 0.135 455,604
08/20/2014 0.23 0.3 0.147 0.147 1,214,400
08/19/2014 0.13 0.25 0.13 0.201 575,753
08/18/2014 0.15 0.15 0.125 0.13 190,510
08/15/2014 0.1749 0.1825 0.1425 0.1551 314,058
08/14/2014 0.3 0.3 0.1355 0.1678 1,074,970
08/13/2014 0.4 0.45 0.4 0.44 18,666
08/12/2014 0.395 0.417 0.3324 0.395 55,852
08/11/2014 0.41 0.429 0.395 0.4015 4,750
08/08/2014 0.44 0.44 0.4024 0.42 11,568
08/07/2014 0.46 0.48 0.395 0.4 39,990
08/06/2014 0.47 0.477 0.4551 0.46 3,670
08/05/2014 0.4702 0.492 0.47 0.47 10,595
08/04/2014 0.471 0.488 0.451 0.4702 40,753
08/01/2014 0.4812 0.495 0.46 0.47 49,670
07/31/2014 0.4599 0.495 0.45 0.4812 49,114
07/30/2014 0.43 0.47 0.41 0.4599 83,106
07/29/2014 0.41 0.44 0.4 0.4 38,524
07/28/2014 0.4221 0.44 0.422 0.422 7,000
07/25/2014 0.4 0.41 0.395 0.3988 27,885
07/24/2014 0.408 0.408 0.393 0.3951 2,020
07/23/2014 0.4 0.4099 0.39 0.39 6,518
07/22/2014 0.4299 0.4299 0.4 0.4 10,228
07/21/2014 0.42 0.42 0.39 0.39 36,356
07/18/2014 0.3949 0.3949 0.39 0.391 50,782
07/17/2014 0.395 0.4 0.395 0.4 8,844
07/16/2014 0.44 0.44 0.4001 0.41 7,973
07/15/2014 0.43 0.43 0.41 0.4299 14,683
07/14/2014 0.42 0.42 0.39 0.3945 15,722
07/11/2014 0.3912 0.43 0.3912 0.4002 33,839
07/10/2014 0.4299 0.4299 0.41 0.41 27,121
07/09/2014 0.3911 0.43 0.3911 0.4044 12,454
07/08/2014 0.391 0.44 0.391 0.4151 115,055
07/07/2014 0.4101 0.4201 0.4101 0.4101 18,864
07/03/2014 0.46 0.46 0.41 0.41 30,078
07/02/2014 0.4301 0.4347 0.4301 0.4302 3,010
07/01/2014 0.42 0.46 0.391 0.43 101,436
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?