Historical Prices for Ultra Clean Hld (UCTT)

Watch the video to learn about the probability of Ultra Clean Hld (UCTT) Chart Signal as of May 18 2013

Hotstocked Precision will calculate the probabilities of Ultra Clean Hld (UCTT)

Rating:
Size: 656KB
Version: 1.1
Platform: Win/Mac
Downloads:
FREE DOWNLOAD
Company
Symbol:   Symbol Lookup  |  Recent Quotes powered by
  quotemedia.com
Historical Data for Ultra Clean Holdings Inc. (UCTT) 
$ 6.02   -0.01 (-0.17%) Volume: 118.9 k 4:32 PM EDT May 17, 2013
Start:              End:      
  Download
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/17/13 6.01 6.05 5.92 6.02 118,899 -0.01 -0.17% 6.02 713.55 k 704
05/16/13 5.98 6.06 5.95 6.03 57,481 0.01 0.17% 6.03 345.46 k 379
05/15/13 6.02 6.04 5.90 6.02 80,330 -0.04 -0.66% 6.02 479.02 k 570
05/14/13 6.04 6.1299 5.895 6.06 67,635 0.01 0.17% 6.06 408.26 k 380
05/13/13 6.18 6.209 6.03 6.05 43,119 -0.16 -2.58% 6.05 262.53 k 222
05/10/13 6.20 6.25 6.06 6.21 65,337 0.04 0.65% 6.21 404.51 k 321
05/09/13 6.21 6.24 6.061 6.17 51,406 -0.06 -0.96% 6.17 316.96 k 255
05/08/13 6.25 6.265 6.14 6.23 60,852 -0.04 -0.64% 6.23 378.14 k 380
05/07/13 6.26 6.28 6.10 6.27 42,372 0.04 0.64% 6.27 263.83 k 287
05/06/13 6.21 6.27 6.19 6.23 50,802 0.00 0.00% 6.23 316.19 k 399
05/03/13 6.23 6.29 6.151 6.23 92,284 0.11 1.80% 6.23 573.5 k 611
05/02/13 5.93 6.13 5.93 6.12 45,970 0.22 3.73% 6.12 279.65 k 283
05/01/13 6.23 6.2599 5.90 5.90 156,300 -0.36 -5.75% 5.90 932.18 k 878
04/30/13 6.18 6.29 6.13 6.26 63,610 0.08 1.29% 6.26 397.04 k 429
04/29/13 6.15 6.20 6.09 6.18 84,761 0.05 0.82% 6.18 523.51 k 429
04/26/13 5.80 6.15 5.80 6.13 200,214 0.21 3.55% 6.13 1.2 m 1,311
04/25/13 5.80 5.99 5.76 5.92 252,613 0.16 2.78% 5.92 1.49 m 1,190
04/24/13 5.85 5.87 5.72 5.76 124,561 -0.09 -1.54% 5.76 722.53 k 758
04/23/13 5.61 6.05 5.61 5.85 621,205 0.34 6.17% 5.85 3.64 m 674
04/22/13 5.01 5.58 4.52 5.51 169,073 0.00 0.00% 5.51 933.3 k 470
04/19/13 5.42 5.56 5.38 5.51 75,094 0.07 1.29% 5.51 411.29 k 356
04/18/13 5.43 5.56 5.32 5.44 88,446 0.04 0.74% 5.44 478.72 k 599
04/17/13 5.67 5.68 5.39 5.40 186,301 -0.34 -5.92% 5.40 1.02 m 774
04/16/13 5.78 5.79 5.60 5.74 59,040 0.02 0.35% 5.74 338.71 k 370
04/15/13 5.90 6.03 5.69 5.72 100,724 -0.18 -3.05% 5.72 588.88 k 572
04/12/13 5.93 6.02 5.85 5.90 48,267 -0.08 -1.34% 5.90 285.85 k 264
04/11/13 6.07 6.15 5.94 5.98 69,490 -0.12 -1.97% 5.98 417.23 k 480
04/10/13 6.10 6.22 6.02 6.10 132,012 0.00 0.00% 6.10 809.12 k 713
04/09/13 6.04 6.25 6.02 6.10 43,148 0.06 0.99% 6.10 263.91 k 233
04/08/13 6.05 6.08 5.92 6.04 61,782 -0.04 -0.66% 6.04 371.27 k 260
04/05/13 5.92 6.13 5.92 6.08 48,263 -0.02 -0.33% 6.08 292.45 k 316
04/04/13 6.05 6.11 5.90 6.10 43,088 0.04 0.66% 6.10 260.14 k 195
04/03/13 5.94 6.41 5.94 6.06 90,292 0.15 2.54% 6.06 545 k 665
04/02/13 6.26 6.30 5.90 5.91 112,921 -0.30 -4.83% 5.91 684.28 k 679
04/01/13 6.45 6.45 6.12 6.21 132,879 -0.29 -4.46% 6.21 830.64 k 761
03/28/13 6.37 6.54 6.12 6.50 137,430 0.14 2.20% 6.50 889.74 k 395
03/27/13 6.34 6.41 6.25 6.36 85,182 -0.09 -1.40% 6.36 538.58 k 486
03/26/13 6.50 6.54 6.33 6.45 69,936 -0.02 -0.31% 6.45 448.53 k 395
03/25/13 6.51 6.56 6.40 6.47 40,604 -0.03 -0.46% 6.47 262.63 k 194
03/22/13 6.41 6.52 6.41 6.50 25,854 0.11 1.72% 6.50 167.75 k 187
03/21/13 6.32 6.47 6.23 6.39 53,255 -0.02 -0.31% 6.39 340.75 k 290
03/20/13 6.48 6.48 6.18 6.41 55,440 -0.04 -0.62% 6.41 352.11 k 308
03/19/13 6.55 6.55 6.36 6.45 54,367 -0.10 -1.53% 6.45 351.47 k 294
03/18/13 6.38 6.57 6.22 6.55 55,946 0.06 0.92% 6.55 362.88 k 369
03/15/13 6.52 6.57 6.45 6.49 224,626 -0.02 -0.31% 6.49 1.46 m 785
03/14/13 6.52 6.56 6.46 6.51 50,573 0.02 0.31% 6.51 328.92 k 271
03/13/13 6.44 6.52 6.44 6.49 52,433 0.03 0.46% 6.49 339.92 k 238
03/12/13 6.40 6.51 6.40 6.46 70,744 0.08 1.25% 6.46 456.82 k 349
03/11/13 6.36 6.50 6.31 6.38 83,769 -0.02 -0.31% 6.38 537.97 k 377
03/08/13 6.46 6.46 6.33 6.40 98,700 0.00 0.00% 6.40 631.01 k 376
03/07/13 6.36 6.40 6.34 6.40 37,575 0.02 0.31% 6.40 239.51 k 201
03/06/13 6.23 6.38 6.21 6.38 36,424 0.16 2.57% 6.38 229.33 k 217
03/05/13 6.25 6.28 6.122 6.22 54,195 0.03 0.48% 6.22 335.89 k 240
03/04/13 6.05 6.20 6.0101 6.19 65,276 0.08 1.31% 6.19 399.26 k 354
03/01/13 5.80 6.11 5.80 6.11 44,627 0.21 3.56% 6.11 267.75 k 254
02/28/13 5.78 6.00 5.748 5.90 204,809 -0.06 -1.01% 5.90 1.21 m 1,008
02/27/13 5.83 6.04 5.83 5.96 47,723 0.04 0.68% 5.96 283.2 k 188
02/26/13 5.80 6.03 5.80 5.92 179,812 0.02 0.34% 5.92 1.07 m 565
02/25/13 6.00 6.02 5.90 5.90 150,150 -0.10 -1.67% 5.90 893.45 k 377
02/22/13 6.02 6.14 5.90 6.00 170,780 -0.04 -0.66% 6.00 1.03 m 537
02/21/13 6.05 6.08 5.93 6.04 126,046 -0.01 -0.17% 6.04 756.83 k 711
02/20/13 6.25 6.33 6.05 6.05 240,262 -0.17 -2.73% 6.05 1.47 m 848
02/19/13 6.13 6.27 6.04 6.22 111,185 0.13 2.13% 6.22 684.6 k 591

Get Adobe Flash player