UNTK Historical Prices | UniTek Global Services, Inc. Stock

TSX

0.80% TSX Ventures 0.00%

UniTek Global Services, Inc. (UNTK)

-NasdaqGM

1.28 0.03(2.40%) Jun 19, 3:59PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jan 18, 2011	9.79	9.80	9.04	9.65	12,000	9.65
Jan 14, 2011	9.34	9.57	9.30	9.44	2,700	9.44
Jan 13, 2011	9.38	9.59	9.34	9.38	60,100	9.38
Jan 12, 2011	9.77	9.77	9.35	9.45	3,200	9.45
Jan 11, 2011	9.79	9.83	9.12	9.40	13,700	9.40
Jan 10, 2011	9.15	9.81	9.15	9.42	51,500	9.42
Jan 7, 2011	9.50	9.80	9.49	9.70	69,200	9.70
Jan 6, 2011	9.85	9.85	9.56	9.70	20,600	9.70
Jan 5, 2011	9.80	9.85	9.04	9.74	21,500	9.74
Jan 4, 2011	9.71	9.99	9.47	9.86	54,700	9.86
Jan 3, 2011	10.00	10.00	9.15	9.65	122,600	9.65
Dec 31, 2010	9.90	10.00	9.73	9.82	6,800	9.82
Dec 30, 2010	10.23	10.23	9.69	9.76	14,400	9.76
Dec 29, 2010	9.84	9.89	9.54	9.89	5,200	9.89
Dec 28, 2010	10.45	10.45	9.34	9.34	5,800	9.34
Dec 27, 2010	10.00	10.52	8.79	9.97	3,900	9.97
Dec 23, 2010	9.73	10.49	9.50	10.25	167,000	10.25
Dec 22, 2010	8.60	10.49	8.60	9.74	133,200	9.74
2010-12-22	1: 2 Stock Split
Dec 21, 2010	4.43	4.50	4.30	4.45	107,300	8.90
Dec 20, 2010	4.45	4.63	4.43	4.45	25,300	8.90
Dec 17, 2010	4.43	4.54	4.42	4.45	40,100	8.90
Dec 16, 2010	4.54	4.54	4.35	4.43	18,500	8.86
Dec 15, 2010	4.48	4.57	4.30	4.45	47,400	8.90
Dec 14, 2010	4.60	4.79	4.50	4.51	37,800	9.02
Dec 13, 2010	4.78	4.79	4.47	4.50	89,700	9.00
Dec 10, 2010	4.40	4.75	4.40	4.65	42,300	9.30
Dec 9, 2010	4.68	4.69	4.51	4.52	7,800	9.04
Dec 8, 2010	4.51	4.70	4.50	4.66	40,200	9.32
Dec 7, 2010	4.82	4.82	4.60	4.64	41,800	9.28
Dec 6, 2010	4.46	4.78	4.46	4.74	31,700	9.48
Dec 3, 2010	4.56	4.62	4.50	4.50	26,900	9.00
Dec 2, 2010	4.85	4.85	4.60	4.61	13,800	9.22
Dec 1, 2010	4.70	4.78	4.55	4.75	224,600	9.50
Nov 30, 2010	4.33	4.52	4.31	4.52	35,300	9.04
Nov 29, 2010	4.38	4.48	4.24	4.34	36,700	8.68
Nov 26, 2010	4.38	4.50	4.26	4.27	18,700	8.54
Nov 24, 2010	4.48	4.53	4.25	4.37	31,700	8.74
Nov 23, 2010	4.49	4.55	4.46	4.47	62,100	8.94
Nov 22, 2010	4.55	4.55	4.41	4.50	58,000	9.00
Nov 19, 2010	4.42	4.50	4.25	4.30	148,800	8.60
Nov 18, 2010	4.50	4.50	4.43	4.45	33,400	8.90
Nov 17, 2010	4.50	4.53	4.43	4.47	80,200	8.94
Nov 16, 2010	4.55	4.62	4.43	4.50	140,400	9.00
Nov 15, 2010	4.71	4.71	4.45	4.54	63,400	9.08
Nov 12, 2010	4.64	4.64	4.25	4.44	800,800	8.88
Nov 11, 2010	4.80	4.80	4.54	4.59	2,339,800	9.18
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On UNTK

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

UniTek Global Services, Inc. (UNTK)