Historical Prices for AMEX, UTK

UTK

Utek Corp

03/15/10 17:47

LAST: 4.200	CHANGE: 0.15	OPEN: 4.390	HIGH: 4.400	ASK: 0.000	VOLUME: 21,400
LAST: 4.200	CHANGE(%): 3.45	PREV: 4.350	LOW: 4.200	BID: 0.000	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
03/15/10	4.390	4.400	4.200	4.200	21,400
03/12/10	4.260	4.350	4.250	4.350	7,800
03/11/10	4.340	4.340	4.270	4.290	5,700
03/10/10	4.240	4.330	4.240	4.330	5,100
03/09/10	4.190	4.220	4.190	4.200	6,300
03/08/10	3.800	4.300	3.800	4.160	12,900
03/05/10	4.320	4.350	4.200	4.200	20,900
03/04/10	4.420	4.450	4.400	4.400	5,600
03/03/10	4.450	4.500	4.350	4.410	12,000
03/02/10	4.440	4.500	4.430	4.430	12,500
03/01/10	4.470	4.500	4.440	4.470	9,300
02/26/10	4.490	4.500	4.470	4.480	5,800
02/25/10	4.450	4.500	4.440	4.460	3,500
02/24/10	4.460	4.540	4.440	4.470	18,900
02/23/10	4.530	4.540	4.450	4.460	10,900
02/22/10	4.520	4.530	4.490	4.520	4,600
02/19/10	4.550	4.550	4.490	4.490	7,000
02/18/10	4.540	4.700	4.440	4.510	44,400
02/17/10	4.750	4.750	4.460	4.460	17,300
02/16/10	4.700	4.700	4.610	4.650	5,200

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist