Ultra Electronics Holdings Historic Prices

 
     
Date Open High Low Close Volume
Jul 19, 2019 1,781.00 1,790.00 1,758.00 1,772.00 426,228
Jul 18, 2019 1,755.00 1,755.00 1,712.00 1,740.00 56,304
Jul 17, 2019 1,715.00 1,754.00 1,715.00 1,734.00 112,328
Jul 16, 2019 1,742.28 1,759.00 1,736.00 1,746.00 104,377
Jul 15, 2019 1,737.00 1,760.00 1,735.00 1,743.00 174,421
Jul 12, 2019 0.00 1,738.00 1,713.00 1,738.00 193,509
Jul 11, 2019 1,726.00 1,735.00 1,666.00 1,726.00 210,009
Jul 10, 2019 1,715.00 1,715.00 1,689.00 1,709.00 71,567
Jul 9, 2019 1,698.00 1,721.00 1,691.00 1,714.00 147,767
Jul 8, 2019 1,687.00 1,715.00 1,687.00 1,711.00 88,155
Jul 5, 2019 1,698.00 1,716.00 1,690.00 1,695.00 42,758
Jul 4, 2019 1,659.00 1,713.00 1,659.00 1,709.00 150,375
Jul 3, 2019 1,706.00 1,715.00 1,681.00 1,703.00 73,941
Jul 2, 2019 1,687.00 1,722.00 1,687.00 1,708.00 262,345
Jul 1, 2019 1,671.00 1,707.00 1,657.00 1,691.00 113,161
Jun 28, 2019 1,636.00 1,650.00 1,621.00 1,650.00 133,049
Jun 27, 2019 1,625.00 1,629.00 1,595.00 1,629.00 64,216
Jun 26, 2019 1,619.00 1,628.00 1,614.00 1,614.00 131,248
Jun 25, 2019 1,570.00 1,630.00 1,570.00 1,618.00 97,321
Jun 24, 2019 1,585.00 1,616.00 1,585.00 1,612.00 168,728
Jun 21, 2019 1,614.00 1,615.00 1,585.00 1,606.00 347,148
Jun 20, 2019 1,638.00 1,638.00 1,592.00 1,600.00 160,227
Jun 19, 2019 1,609.00 1,645.00 1,609.00 1,622.00 85,370
Jun 18, 2019 1,568.00 1,638.00 1,568.00 1,633.00 104,698
Jun 17, 2019 1,560.00 1,606.12 1,560.00 1,584.00 106,906
Jun 14, 2019 1,644.00 1,644.00 1,591.00 1,591.00 99,119
Jun 13, 2019 1,622.00 1,629.00 1,608.00 1,628.00 76,921
Jun 12, 2019 1,581.00 1,615.00 1,581.00 1,612.00 54,227
Jun 11, 2019 1,614.00 1,627.00 1,610.88 1,614.00 59,994
Jun 10, 2019 1,630.00 1,630.00 1,614.00 1,618.00 40,225
Jun 7, 2019 1,597.00 1,628.00 1,597.00 1,621.00 87,574
Jun 6, 2019 1,591.00 1,632.00 1,591.00 1,603.00 68,363
Jun 5, 2019 1,586.00 1,591.00 1,562.00 1,586.00 753,252
Jun 4, 2019 1,533.00 1,554.00 1,524.00 1,554.00 130,757
Jun 3, 2019 1,531.00 1,550.00 1,520.00 1,546.00 71,518
May 31, 2019 1,561.40 1,561.40 1,523.00 1,550.00 128,866
May 30, 2019 1,548.00 1,573.00 1,546.00 1,568.00 69,911
May 29, 2019 1,561.00 1,576.00 1,544.00 1,548.00 77,714
May 28, 2019 1,587.00 1,602.00 1,568.00 1,590.00 234,054
May 27, 2019 1,592.00 0.00 0.00 1,580.00 0
May 24, 2019 1,592.00 1,597.00 1,565.00 1,580.00 198,985
May 23, 2019 1,572.00 1,594.00 1,559.00 1,592.00 130,772
May 22, 2019 1,568.00 1,610.00 1,568.00 1,593.00 200,929
May 21, 2019 1,625.00 1,631.00 1,588.00 1,594.00 89,060
May 20, 2019 1,613.00 1,628.00 1,610.00 1,615.00 59,026
May 17, 2019 1,603.00 1,625.00 1,598.00 1,625.00 69,157
May 16, 2019 1,600.00 1,624.00 1,600.00 1,612.00 118,374
May 15, 2019 1,636.00 1,636.00 1,607.00 1,617.00 78,232
May 14, 2019 1,636.00 1,636.00 1,605.00 1,620.00 115,797
May 13, 2019 1,619.00 1,639.00 1,601.00 1,612.00 131,176
Showing 1 to 50 of 260