UniTek Global Services Inc $0.40

down -0.02


29/7/2014 03:59 PM  |  NASDAQ : UNTK  
Industries : Diversified Services / Technical Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UNTK historical data

Date Open High Low Close Volume
7/29/20140.410.440.400.4038,524
7/28/20140.420.440.420.427,000
7/25/20140.400.410.400.4027,885
7/24/20140.410.410.390.402,020
7/23/20140.400.410.390.396,518
7/22/20140.430.430.400.4010,228
7/21/20140.420.420.390.3936,356
7/18/20140.400.400.390.3950,782
7/17/20140.400.400.400.408,844
7/16/20140.440.440.400.417,973
7/15/20140.430.430.410.4314,683
7/14/20140.420.420.390.3915,722
7/11/20140.390.430.390.4033,839
7/10/20140.430.430.410.4127,121
7/9/20140.390.430.390.4012,454
7/8/20140.390.440.390.42115,055
7/7/20140.410.420.410.4118,864
7/3/20140.460.460.410.4130,078
7/2/20140.430.440.430.433,010
7/1/20140.420.460.390.43101,436
6/30/20140.410.450.370.41130,839
6/27/20140.480.480.310.42117,846
6/26/20140.440.490.440.4838,993
6/25/20140.480.480.470.483,765
6/24/20140.460.480.460.4842,436
6/23/20140.430.460.430.469,907
6/20/20140.430.460.400.4570,643
6/19/20140.450.450.410.4341,019
6/18/20140.460.460.430.4312,690
6/17/20140.420.480.420.4328,044
6/16/20140.510.560.430.44113,924
6/13/20140.470.570.450.47146,240
6/12/20140.510.560.450.5031,308
6/11/20140.560.560.470.5458,064
6/10/20140.580.610.520.5616,258
6/9/20140.580.600.580.5828,847
6/6/20140.550.570.550.5728,826
6/5/20140.550.610.500.5593,699
6/4/20140.450.570.450.50143,878
6/3/20140.570.590.460.48178,788
6/2/20140.630.650.550.58348,041
5/30/20140.700.700.630.6440,204
5/29/20140.700.750.630.6927,438
5/28/20140.640.750.620.7089,095
5/27/20140.790.790.600.7387,948
5/23/20140.670.760.530.71450,670
5/22/20140.800.800.600.6688,397
5/21/20140.740.770.730.7672,980
5/20/20140.930.930.720.83195,910
5/19/20141.101.140.810.89447,307
5/16/20141.181.181.081.1085,643
5/15/20141.321.321.051.2565,516
5/14/20141.601.601.211.22133,682
5/13/20141.451.621.411.5110,578
5/12/20141.671.671.401.5916,252
5/9/20141.501.661.381.5844,209
5/8/20141.331.561.331.4924,768
5/7/20141.171.631.171.3778,686
5/6/20141.221.231.141.2023,674
5/5/20141.251.271.221.2722,893
5/2/20141.261.281.261.262,330
5/1/20141.261.301.241.257,400
4/30/20141.301.361.201.3063,987
4/29/20141.371.371.271.3025,570
4/28/20141.491.501.261.3551,427
4/25/20141.471.541.391.4726,256
4/24/20141.501.641.451.5436,978
4/23/20141.571.601.551.5716,700
4/22/20141.621.621.581.6221,218
4/21/20141.551.701.551.5921,386
4/17/20141.541.651.541.653,777
4/16/20141.571.661.551.6210,800
4/15/20141.691.691.691.690
4/14/20141.691.701.641.695,415
4/11/20141.751.751.731.73900
4/10/20141.751.751.641.7149,560
4/9/20141.751.751.701.7428,240
4/8/20141.771.781.701.702,500
4/7/20141.771.791.721.791,800
4/4/20141.801.801.771.7811,290
4/3/20141.731.771.711.7784,670
4/2/20141.761.781.701.7310,090
4/1/20141.851.951.691.7595,834
3/31/20141.801.871.761.8426,430
3/28/20141.751.751.751.753,100
3/27/20141.741.811.641.7210,837
3/26/20141.741.821.731.773,726
3/25/20141.811.841.751.832,035
3/24/20141.861.861.721.725,672
3/21/20141.861.901.741.8022,758
3/20/20141.851.901.811.8928,621
3/19/20141.831.851.821.853,312
3/18/20141.821.851.801.849,749
3/17/20141.881.901.801.8320,456
3/14/20141.831.881.801.8512,106
3/13/20141.801.941.791.8167,949
3/12/20141.691.861.691.7817,110
3/11/20141.671.681.641.6618,592
3/10/20141.641.671.601.634,058
3/7/20141.671.681.661.682,861
Trading Center