Home > Quotes > UTEK > Historical Prices
UTEK

Ultratech, Inc. Historical Stock Prices

$35.14
*  
0.05
  negative  
0.14%
Get UTEK Alerts
*Delayed - data as of May 21, 2013 9:43 ET 
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    UTEK Real Time
 
 

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: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
9:43  35.13  35.28  35.07  35.14 5,963
05/20/2013 34.22 35.23 34.11 35.09 718,097
05/17/2013 32.65 35.08 32.55 34.35 1,067,211
05/16/2013 31.15 32.36 31.12 32.3 439,270
05/15/2013 30.76 31.55 30.69 31.17 193,166
05/14/2013 30.59 31.28 30.59 30.95 331,688
05/13/2013 30.44 30.73 29.82 30.69 507,213
05/10/2013 30.31 30.78 30.12 30.61 204,993
05/09/2013 30.4 30.524 29.99 30.18 408,030
05/08/2013 30.25 30.46 30.01 30.4 237,257
05/07/2013 30.8 31.0299 30.15 30.37 329,452
05/06/2013 30.08 31.02 30.08 30.85 413,123
05/03/2013 30.38 30.87 30.24 30.28 363,968
05/02/2013 29.22 30.07 29.1 30 423,671
05/01/2013 29.44 29.44 28.75 29.13 494,947
04/30/2013 30.8 30.89 29.445 29.47 1,149,179
04/29/2013 31.24 31.64 30.89 31.02 484,582
04/26/2013 31.35 31.35 30.695 31.2 469,267
04/25/2013 31.12 31.74 31.03 31.6 453,401
04/24/2013 30.95 31.14 30.46 31.06 452,502
04/23/2013 30.34 31.31 30.2 31.07 652,065
04/22/2013 30.26 31.06 28.5 30.18 1,054,662
04/19/2013 29.92 31.34 28.96 30.3 1,332,006
04/18/2013 35.74 35.74 29.4 29.88 3,154,413
04/17/2013 36.56 36.67 35.65 36.38 537,510
04/16/2013 36.5 37.24 36.1 36.85 480,784
04/15/2013 37.5 38.01 36.07 36.3 279,203
04/12/2013 37.68 38.06 37.26 37.63 268,059
04/11/2013 38.5 38.93 37.74 37.97 254,393
04/10/2013 37.83 39.14 37.83 38.6 314,044
04/09/2013 37.86 37.99 36.9 37.75 316,109
04/08/2013 37.93 37.94 37.27 37.85 235,963
04/05/2013 37.59 38.01 37.141 37.97 283,179
04/04/2013 37.79 38.54 37.63 38.32 204,710
04/03/2013 38.58 38.8625 37.62 37.83 196,628
04/02/2013 39.1 39.56 38.47 38.61 202,831
04/01/2013 39.36 39.555 38.575 38.79 314,021
03/28/2013 39.16 39.63 38.65 39.53 239,604
03/27/2013 39.03 39.21 38.5 39.09 252,105
03/26/2013 39.12 39.46 38.846 39.43 230,960
03/25/2013 39.73 39.99 38.86 38.99 268,775
03/22/2013 39.47 40 39.17 39.71 138,567
03/21/2013 39.56 40.13 39.32 39.35 215,203
03/20/2013 39.8 40.26 39.38 39.57 365,163
03/19/2013 39.62 40.58 39.32 39.54 338,145
03/18/2013 40.92 41.39 39.33 39.61 396,612
03/15/2013 42.32 42.4 41.41 41.49 185,723
03/14/2013 42.04 42.33 41.77 42.23 147,241
03/13/2013 41.78 42.2 41.76 41.83 105,741
03/12/2013 41.88 42.27 41.27 41.73 217,052
03/11/2013 41.79 42.13 41.414 41.84 197,597
03/08/2013 42.02 43 41.79 41.85 273,276
03/07/2013 41.28 41.65 40.9 41.55 321,642
03/06/2013 41.85 41.925 41.21 41.34 187,821
03/05/2013 41.26 41.9299 41.26 41.59 273,073
03/04/2013 40.58 41.41 40.38 40.86 341,975
03/01/2013 40.77 41.25 40.0325 40.61 208,785
02/28/2013 40.1 41.42 40.1 40.98 232,189
02/27/2013 40.26 40.62 39.85 40.26 191,939
02/26/2013 39.93 40.51 39.89 40.3 167,036
02/25/2013 40.74 41.27 39.61 39.61 281,072
02/22/2013 40.14 40.51 39.865 40.39 246,859
02/21/2013 40.47 40.86 39.63 39.99 239,854
02/20/2013 41.67 41.86 40.3 40.41 260,445
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.