Historical Prices for Ufp Technology (UFPT)

Symbol:

Historical Data for UFP Technologies Inc. (UFPT)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	4.42	4.63	4.40	4.60	131,395	-0.20	-4.17%
10/9/08	4.95	5.38	4.74	4.80	77,450	-0.03	-0.62%
10/8/08	4.84	5.137	4.41	4.83	128,317	-0.14	-2.82%
10/7/08	5.01	5.20	4.97	4.97	126,237	-0.17	-3.31%
10/6/08	6.52	6.52	5.01	5.14	179,714	-1.48	-22.36%
10/3/08	6.81	6.879	6.60	6.62	37,910	-0.13	-1.93%
10/2/08	6.93	6.93	6.75	6.75	28,834	-0.23	-3.30%
10/1/08	6.81	7.09	6.71	6.98	21,175	0.179	2.63%
9/30/08	6.79	6.886	6.7536	6.801	37,536	0.091	1.36%
9/29/08	7.40	7.4103	6.71	6.71	94,824	-0.57	-7.83%
9/26/08	7.23	7.32	7.23	7.28	23,359	-0.19	-2.54%
9/25/08	7.27	7.49	7.25	7.47	46,166	0.17	2.33%
9/24/08	7.40	7.49	7.28	7.30	45,826	-0.01	-0.14%
9/23/08	7.234	7.31	7.10	7.31	34,904	0.126	1.75%
9/22/08	7.60	7.88	7.184	7.184	105,639	-0.606	-7.78%
9/19/08	7.94	7.94	7.31	7.79	93,491	0.485	6.64%
9/18/08	7.45	7.68	7.06	7.305	143,101	-0.151	-2.03%
9/17/08	8.16	8.68	7.12	7.456	83,660	-0.864	-10.38%
9/16/08	8.44	8.50	8.15	8.32	15,286	-0.41	-4.70%
9/15/08	8.48	9.48	8.07	8.73	59,685	0.08	0.92%
9/12/08	8.78	8.78	8.56	8.65	24,074	-0.14	-1.59%
9/11/08	8.71	8.85	8.61	8.79	28,456	-0.06	-0.68%
9/10/08	9.30	9.30	8.60	8.85	32,911	-0.15	-1.67%
9/9/08	9.72	9.74	9.00	9.00	39,840	-0.78	-7.98%
9/8/08	10.48	10.48	9.64	9.78	23,923	-0.02	-0.20%
9/5/08	10.09	10.59	9.44	9.80	47,710	-0.40	-3.92%
9/4/08	10.55	11.07	10.10	10.20	30,717	-0.44	-4.14%
9/3/08	11.02	11.02	10.61	10.64	22,511	-0.27	-2.47%
9/2/08	10.78	11.23	10.70	10.91	48,511	0.29	2.73%
8/29/08	10.70	10.88	10.31	10.62	32,505	-0.04	-0.38%
8/28/08	10.09	10.81	10.09	10.66	56,454	0.80	8.11%
8/27/08	10.00	10.09	9.78	9.86	23,525	-0.15	-1.50%
8/26/08	10.00	10.35	9.90	10.01	25,345	0.16	1.62%
8/25/08	10.42	10.42	9.80	9.85	23,792	-0.28	-2.76%
8/22/08	10.55	10.96	9.88	10.13	43,752	-0.37	-3.52%
8/21/08	9.65	10.60	9.53	10.50	63,944	0.18	1.74%
8/20/08	10.40	10.50	10.04	10.32	72,362	0.02	0.19%
8/19/08	11.11	11.28	10.27	10.30	35,552	-0.94	-8.36%
8/18/08	11.2001	11.41	11.10	11.24	50,231	0.19	1.72%
8/15/08	11.75	11.75	10.8101	11.05	50,439	-0.82	-6.91%
8/14/08	11.96	11.99	10.25	11.87	73,302	-0.13	-1.08%
8/13/08	11.77	12.18	11.4401	12.00	142,159	0.28	2.39%
8/12/08	10.50	11.7238	10.25	11.72	144,140	1.14	10.78%
8/11/08	10.63	10.88	10.44	10.58	56,323	0.04	0.38%
8/8/08	10.20	10.85	10.0101	10.54	93,114	0.29	2.83%
8/7/08	10.74	10.74	10.08	10.25	169,626	-0.65	-5.96%
8/6/08	9.32	10.92	9.30	10.90	222,690	1.52	16.20%
8/5/08	9.79	9.98	9.19	9.38	153,750	1.03	12.34%
8/4/08	8.90	8.92	8.35	8.35	118,321	-0.55	-6.18%
8/1/08	8.57	8.90	8.51	8.90	34,207	0.36	4.22%
7/31/08	9.03	9.0799	8.54	8.54	42,915	-0.56	-6.15%
7/30/08	8.98	9.10	8.81	9.10	31,303	0.21	2.36%
7/29/08	8.79	8.97	8.61	8.89	27,707	0.26	3.01%
7/28/08	8.71	8.97	8.45	8.63	50,587	0.09	1.05%
7/25/08	8.48	8.6999	8.4699	8.54	12,392	0.10	1.18%
7/24/08	8.38	8.765	8.38	8.44	24,349	0.06	0.72%
7/23/08	8.62	8.79	8.38	8.38	32,062	-0.23	-2.67%
7/22/08	8.75	8.8001	8.42	8.61	25,235	-0.19	-2.16%
7/21/08	8.71	8.8401	8.42	8.80	42,904	0.41	4.89%
7/18/08	8.23	8.85	7.90	8.39	91,161	0.35	4.35%
7/17/08	8.50	8.78	7.81	8.04	89,533	-0.45	-5.30%
7/16/08	7.99	8.49	7.5013	8.49	116,771	0.49	6.13%
7/15/08	8.19	8.25	7.96	8.00	52,221	-0.27	-3.26%
7/14/08	7.96	8.27	8.05	8.27	50,797	0.18	2.22%