Home > Quotes > UNTK > Historical Prices
UNTK

Historical Stock Prices

$1.6
*  
0.12
  negative  
8.11%
Get UNTK Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 1.6 1.69 1.34 1.6 321,470
05/16/2013 1.62 1.62 1.46 1.48 106,729
05/15/2013 1.48 1.48 1.35 1.4 426,365
05/14/2013 1.3 1.7 1.3 1.47 150,615
05/13/2013 1.14 1.26 1.14 1.25 59,831
05/10/2013 1.15 1.18 1.1 1.16 8,427
05/09/2013 1.18 1.23 1.13 1.169 86,296
05/08/2013 1.175 1.24 1.15 1.18 45,890
05/07/2013 1.15 1.17 1.08 1.15 92,579
05/06/2013 1.128 1.18 1.08 1.08 26,939
05/03/2013 1.15 1.36 1.12 1.14 114,397
05/02/2013 1.1 1.18 1.05 1.09 83,158
05/01/2013 1.16 1.21 1.1 1.1 23,576
04/30/2013 1.1901 1.1901 1.15 1.15 18,453
04/29/2013 1.22 1.24 1.17 1.17 90,645
04/26/2013 1.22 1.24 1.17 1.24 31,780
04/25/2013 1.18 1.25 1.16 1.2 46,941
04/24/2013 1.17 1.24 1.1201 1.24 103,454
04/23/2013 1.1 1.23 1.06 1.2 203,152
04/22/2013 1.39 1.39 1.25 1.27 69,436
04/19/2013 1.32 1.35 1.28 1.35 222,895
04/18/2013 1.45 1.45 1.28 1.31 208,639
04/17/2013 1.45 1.5 1.38 1.49 370,748
04/16/2013 1.76 1.76 1.4 1.5 642,547
04/15/2013 1.16 1.95 0.95 1.52 1,567,740
04/12/2013 2.92 3.0399 2.92 3.01 997
04/11/2013 2.85 2.98 2.85 2.9 3,700
04/10/2013 2.75 2.95 2.59 2.86 23,849
04/09/2013 2.725 2.81 2.65 2.79 9,187
04/08/2013 2.75 2.82 2.57 2.8 8,272
04/05/2013 2.82 2.87 2.71 2.75 6,850
04/04/2013 2.94 2.97 2.78 2.81 20,068
04/03/2013 3 3 2.83 2.9 11,765
04/02/2013 2.91 2.94 2.8999 2.94 12,015
04/01/2013 2.975 2.975 2.93 2.93 50,100
03/28/2013 3.02 3.025 2.9 2.93 58,719
03/27/2013 2.96 3.07 2.91 3.07 9,105
03/26/2013 3.1 3.1 2.89 2.94 24,868
03/25/2013 2.98 3.13 2.95 3.13 64,856
03/22/2013 3.06 3.13 2.86 3.01 78,431
03/21/2013 3.18 3.18 3.01 3.09 36,565
03/20/2013 3.28 3.31 3.16 3.19 44,481
03/19/2013 3.3 3.33 3.29 3.29 9,248
03/18/2013 3.284 3.33 3.24 3.28 8,995
03/15/2013 3.31 3.35 3.27 3.28 18,148
03/14/2013 3.4 3.41 3.27 3.35 36,627
03/13/2013 3.6 3.6 3.36 3.42 14,201
03/12/2013 3.64 3.64 3.55 3.57 3,167
03/11/2013 3.54 3.69 3.54 3.6 16,078
03/08/2013 3.47 3.62 3.47 3.59 111,131
03/07/2013 3.62 3.62 3.48 3.5 20,633
03/06/2013 3.73 3.73 3.6265 3.64 500
03/05/2013 3.65 3.65 3.42 3.61 13,905
03/04/2013 3.66 3.67 3.49 3.57 9,823
03/01/2013 3.5 3.7 3.47 3.65 14,594
02/28/2013 3.6 3.7079 3.42 3.64 7,036
02/27/2013 3.55 3.65 3.47 3.58 6,960
02/26/2013 3.38 3.58 3.3 3.58 12,800
02/25/2013 3.51 3.51 3.44 3.5 16,911
02/22/2013 3.5 3.59 3.47 3.51 35,750
02/21/2013 3.48 3.5 3.46 3.47 6,552
02/20/2013 3.5 3.57 3.48 3.48 9,333
02/19/2013 3.56 3.589 3.46 3.53 9,727
02/15/2013 3.54 3.63 3.51 3.51 15,007
02/14/2013 3.52 3.6 3.48 3.6 19,078
02/13/2013 3.55 3.6 3.53 3.53 8,752
02/12/2013 3.52 3.59 3.5 3.59 10,002
02/11/2013 3.64 3.64 3.46 3.56 22,137
02/08/2013 3.53 3.66 3.53 3.58 14,158
02/07/2013 3.63 3.64 3.51 3.57 21,096
02/06/2013 3.75 3.8 3.55 3.64 30,574
02/05/2013 3.72 3.72 3.6 3.66 13,363
02/04/2013 3.81 3.81 3.65 3.65 11,009
02/01/2013 3.67 3.89 3.67 3.89 45,270
01/31/2013 3.69 3.81 3.65 3.65 14,502
01/30/2013 3.83 3.83 3.68 3.68 11,789
01/29/2013 3.8 3.88 3.78 3.88 18,628
01/28/2013 3.83 3.9 3.72 3.72 46,080
01/25/2013 3.73 3.92 3.73 3.92 48,180
01/24/2013 3.6 3.87 3.54 3.86 18,284
01/23/2013 3.764 3.764 3.56 3.57 21,702
01/22/2013 3.76 3.77 3.64 3.77 14,396
01/18/2013 3.89 3.89 3.68 3.8 17,514
01/17/2013 3.83 3.92 3.75 3.92 24,818
01/16/2013 3.91 3.95 3.81 3.88 5,382
01/15/2013 3.81 3.95 3.81 3.95 14,921
01/14/2013 3.9 3.95 3.8653 3.95 7,075
01/11/2013 3.9 3.95 3.831 3.94 4,690
01/10/2013 3.9 3.95 3.88 3.95 29,314
01/09/2013 3.85 3.93 3.8 3.8 29,240
01/08/2013 3.75 3.88 3.75 3.85 1,915
01/07/2013 3.82 3.89 3.7502 3.85 9,163
01/04/2013 3.89 3.91 3.59 3.91 21,292
01/03/2013 3.81 3.85 3.75 3.8 4,579
01/02/2013 3.59 3.88 3.59 3.87 147,453
12/31/2012 3.58 3.67 3.46 3.62 42,382
12/28/2012 3.51 3.67 3.4 3.67 26,564
12/27/2012 3.47 3.68 3.46 3.47 23,435
12/26/2012 3.58 3.74 3.58 3.61 22,630
12/24/2012 3.43 3.6904 3.4001 3.68 52,671
12/21/2012 3.51 3.65 3.26 3.39 24,764
12/20/2012 3.65 3.65 3.44 3.44 72,102
12/19/2012 3.57 3.85 3.5 3.63 27,820
12/18/2012 3.4 3.52 3.241 3.52 13,628
12/17/2012 3.31 3.46 3.18 3.46 37,696
12/14/2012 3.24 3.48 3.21 3.39 87,609
12/13/2012 3.39 3.405 3.21 3.21 48,724
12/12/2012 3.36 3.4999 3.35 3.36 53,619
12/11/2012 3.6 3.6 3.27 3.38 22,934
12/10/2012 3.56 3.7 3.52 3.55 40,868
12/07/2012 3.74 3.75 3.6 3.61 70,212
12/06/2012 3.75 3.75 3.61 3.64 9,667
12/05/2012 3.825 3.84 3.66 3.76 5,173
12/04/2012 3.66 3.84 3.66 3.84 3,810
12/03/2012 3.98 3.9801 3.78 3.78 9,304
11/30/2012 3.66 3.98 3.66 3.98 2,841
11/29/2012 3.55 3.74 3.55 3.66 32,988
11/28/2012 3.65 3.65 3.52 3.52 16,817
11/27/2012 3.76 3.82 3.5101 3.82 9,344
11/26/2012 3.9 3.9 3.62 3.68 110,276
11/23/2012 3.91 3.97 3.85 3.85 1,166
11/21/2012 3.97 3.98 3.78 3.95 8,641
11/20/2012 3.99 4 3.85 3.88 48,167
11/19/2012 4 4 3.86 3.97 50,370
11/16/2012 3.99 4 3.851 4 25,013
11/15/2012 3.87 3.95 3.776 3.93 30,471
11/14/2012 3.76 3.88 3.64 3.83 23,007
11/13/2012 3.91 4.04 3.78 3.9 18,991
11/12/2012 4.03 4.09 3.89 4.04 11,435
11/09/2012 4.03 4.1 3.96 4.05 27,704
11/08/2012 4 4.13 4 4.01 140,285
11/07/2012 4.01 4.16 4 4.05 183,640
11/06/2012 4.11 4.15 4.03 4.03 11,051
11/05/2012 4.07 4.121 3.935 4.1 8,297
11/02/2012 4.07 4.1458 3.97 4.01 6,219
11/01/2012 4.05 4.15 3.9701 4.07 1,273
10/31/2012 3.75 4.19 3.75 4.01 20,096
10/26/2012 3.95 4.01 3.83 3.9 7,378
10/25/2012 4 4.13 3.92 4 7,963
10/24/2012 3.99 4.03 3.9 3.9 5,112
10/23/2012 3.9 4.01 3.75 3.85 19,180
10/22/2012 4.05 4.05 4 4 39,213
10/19/2012 3.96 4.0382 3.96 3.995 4,460
10/18/2012 4.08 4.09 3.95 4.01 2,894
10/17/2012 4 4.04 3.91 4 4,473
10/16/2012 4.017 4.04 4 4.01 3,315
10/15/2012 4 4.02 3.99 4.01 3,413
10/12/2012 4 4.05 3.99 4.025 13,850
10/11/2012 3.985 4.01 3.985 4 9,758
10/10/2012 3.98 4.01 3.96 3.99 6,163
10/09/2012 4.04 4.04 3.96 4.01 9,276
10/08/2012 3.94 4.1278 3.91 4 9,819
10/05/2012 4.12 4.12 3.93 4.06 39,448
10/04/2012 4.07 4.14 3.92 4.06 11,162
10/03/2012 4.15 4.26 3.94 4.08 12,067
10/02/2012 4.19 4.2 4.14 4.15 6,058
10/01/2012 4.14 4.3 4.12 4.17 8,200
09/28/2012 4.1 4.3 4.1 4.3 120,261
09/27/2012 4.04 4.175 4.04 4.13 5,841
09/26/2012 4.2 4.25 4.05 4.11 10,506
09/25/2012 4.23 4.25 4.0735 4.21 6,830
09/24/2012 4.25 4.25 4.1 4.21 6,850
09/21/2012 4.08 4.33 4.08 4.25 18,756
09/20/2012 4.28 4.28 4.1201 4.13 2,039
09/19/2012 4.25 4.25 4.02 4.15 21,949
09/18/2012 4.17 4.25 4.14 4.25 23,850
09/17/2012 4.05 4.32 3.91 4.15 31,426
09/14/2012 3.94 4.1 3.75 4 17,728
09/13/2012 4.04 4.05 3.86 3.99 36,385
09/12/2012 4.08 4.1 3.9 4.015 25,082
09/11/2012 3.56 4 3.56 3.98 111,193
09/10/2012 3.41 3.63 3.41 3.522 7,397
09/07/2012 3.45 3.49 3.41 3.45 3,260
09/06/2012 3.43 3.51 3.43 3.47 8,532
09/05/2012 3.32 3.45 3.32 3.45 26,987
09/04/2012 3.46 3.55 3.4 3.4 41,048
08/31/2012 3.4 3.68 3.3801 3.49 21,472
08/30/2012 3.38 3.6299 3.38 3.39 35,527
08/29/2012 3.39 3.47 3.3 3.35 7,788
08/28/2012 3.19 3.4 3.19 3.4 4,776
08/27/2012 3.3 3.4 3.16 3.16 20,781
08/24/2012 3.19 3.33 3.17 3.27 9,563
08/23/2012 3.33 3.33 3.15 3.19 5,683
08/22/2012 3.24 3.47 3.21 3.31 23,044
08/21/2012 3.2 3.55 3.16 3.3 36,037
08/20/2012 3.12 3.19 2.99 3.19 27,265
08/17/2012 3.02 3.05 2.97 3.01 38,293
08/16/2012 3 3.05 2.96 2.98 21,780
08/15/2012 2.96 3.065 2.94 2.97 25,680
08/14/2012 3.04 3.04 2.95 2.98 16,247
08/13/2012 2.97 3.05 2.8 2.99 50,600
08/10/2012 3.08 3.2 2.97 3 46,145
08/09/2012 3.05 3.47 2.86 3.07 249,485
08/08/2012 2.77 3 2.74 2.95 27,381
08/07/2012 2.55 2.77 2.5401 2.7 71,875
08/06/2012 2.54 2.65 2.508 2.58 26,018
08/03/2012 2.5 2.59 2.45 2.58 22,376
08/02/2012 2.54 2.63 2.43 2.469 30,457
08/01/2012 2.61 2.7 2.56 2.56 34,851
07/31/2012 2.61 2.61 2.54 2.57 21,376
07/30/2012 2.6 2.62 2.55 2.59 8,955
07/27/2012 2.6 2.61 2.55 2.6 15,942
07/26/2012 2.54 2.62 2.47 2.6 34,576
07/25/2012 2.6 2.61 2.46 2.51 11,400
07/24/2012 2.63 2.63 2.52 2.59 20,898
07/23/2012 2.53 2.6 2.49 2.56 9,953
07/20/2012 2.6 2.62 2.56 2.59 12,391
07/19/2012 2.66 2.75 2.57 2.59 47,685
07/18/2012 2.74 2.75 2.6 2.63 26,302
07/17/2012 2.63 2.9358 2.63 2.74 109,802
07/16/2012 2.66 2.69 2.6 2.6 10,050
07/13/2012 2.85 2.85 2.68 2.68 9,550
07/12/2012 2.71 2.71 2.65 2.66 9,979
07/11/2012 2.7 2.78 2.7 2.71 12,803
07/10/2012 2.87 2.87 2.68 2.71 32,673
07/09/2012 2.86 2.9 2.82 2.86 6,016
07/06/2012 2.77 2.912 2.73 2.86 26,056
07/05/2012 2.95 3 2.8 2.85 50,196
07/03/2012 2.74 2.88 2.6701 2.79 24,639
07/02/2012 2.52 2.86 2.52 2.76 35,640
06/29/2012 2.59 2.59 2.43 2.51 49,538
06/28/2012 2.51 2.55 2.48 2.51 20,431
06/27/2012 2.52 2.6 2.49 2.52 35,991
06/26/2012 2.65 2.65 2.49 2.49 73,731
06/25/2012 2.61 2.95 2.61 2.63 56,476
06/22/2012 2.62 2.76 2.6 2.66 1,388,323
06/21/2012 2.78 2.85 2.58 2.58 53,726
06/20/2012 2.75 2.81 2.73 2.77 29,032
06/19/2012 2.75 2.77 2.56 2.74 49,606
06/18/2012 2.75 2.79 2.61 2.72 27,732
06/15/2012 2.6 2.81 2.6 2.78 53,582
06/14/2012 2.58 2.74 2.535 2.63 34,850
06/13/2012 2.62 2.71 2.52 2.56 49,146
06/12/2012 2.67 2.69 2.56 2.62 27,682
06/11/2012 2.79 2.81 2.57 2.66 33,026
06/08/2012 2.74 2.84 2.65 2.75 32,716
06/07/2012 3 3 2.72 2.75 18,789
06/06/2012 2.66 2.99 2.6224 2.95 22,744
06/05/2012 2.6 2.65 2.5001 2.65 14,582
06/04/2012 2.53 2.63 2.53 2.63 6,409
06/01/2012 2.65 2.65 2.52 2.52 35,217
05/31/2012 2.71 2.89 2.53 2.75 78,439
05/30/2012 2.84 2.88 2.67 2.72 15,492
05/29/2012 2.8 2.85 2.77 2.85 10,005
05/25/2012 2.85 2.9 2.76 2.78 26,379
05/24/2012 2.82 2.86 2.69 2.83 18,466
05/23/2012 2.8 2.9 2.62 2.77 26,227
05/22/2012 2.54 2.92 2.54 2.78 21,741
05/21/2012 2.53 2.55 2.49 2.53 17,533
05/18/2012 2.59 2.79 2.51 2.52 34,540
05/17/2012 2.73 2.77 2.6 2.6 28,763
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.