Unique Fabricating Inc (NY: UFAB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	13.43	13.55	13.10	13.39	30,390	-0.10(-0.74%)
Jun 29, 2016	13.52	13.60	13.40	13.49	26,866	-0.02(-0.15%)
Jun 28, 2016	13.57	13.60	13.28	13.51	17,039	+0.11(+0.82%)
Jun 27, 2016	13.36	13.90	13.25	13.40	53,055	+0.00(+0.00%)
Jun 24, 2016	13.60	13.69	13.05	13.40	478,746	-0.42(-3.04%)
Jun 23, 2016	13.95	14.00	13.70	13.82	57,350	-0.19(-1.36%)
Jun 22, 2016	14.00	14.01	13.81	14.01	36,922	+0.04(+0.29%)
Jun 21, 2016	13.88	14.25	13.74	13.97	35,022	+0.09(+0.65%)
Jun 20, 2016	13.73	13.90	13.73	13.88	13,999	+0.33(+2.44%)
Jun 17, 2016	13.62	13.74	13.55	13.55	12,821	-0.20(-1.45%)
Jun 16, 2016	13.74	14.00	13.68	13.75	26,417	+0.00(+0.00%)
Jun 15, 2016	13.80	13.82	13.71	13.75	19,764	-0.05(-0.36%)
Jun 14, 2016	13.48	13.80	13.48	13.80	12,308	+0.15(+1.10%)
Jun 13, 2016	13.70	13.76	13.63	13.65	16,841	+0.01(+0.07%)
Jun 10, 2016	13.60	13.80	13.51	13.64	6,649	-0.02(-0.15%)
Jun 09, 2016	13.85	14.00	13.60	13.66	17,597	-0.10(-0.73%)
Jun 08, 2016	13.82	13.82	13.70	13.76	6,075	+0.09(+0.66%)
Jun 07, 2016	13.84	13.89	13.67	13.67	10,816	-0.28(-2.01%)
Jun 06, 2016	13.61	13.95	13.60	13.95	7,619	+0.27(+1.97%)
Jun 03, 2016	13.65	13.70	13.63	13.68	11,890	+0.13(+0.96%)
Jun 02, 2016	13.62	13.70	13.42	13.55	7,971	-0.12(-0.88%)
Jun 01, 2016	13.55	13.67	13.13	13.67	5,676	+0.12(+0.89%)
May 31, 2016	13.61	13.70	13.55	13.55	1,440	-0.15(-1.09%)
May 27, 2016	13.73	13.70	13.70	13.70	6,600	-0.10(-0.72%)
May 26, 2016	13.60	14.00	13.60	13.80	9,500	-0.24(-1.71%)
May 25, 2016	14.00	14.04	13.98	14.04	17,213	+0.04(+0.29%)
May 24, 2016	13.99	14.00	13.89	14.00	20,856	+0.00(+0.00%)
May 23, 2016	13.28	14.00	13.23	14.00	18,011	+0.55(+4.09%)
May 20, 2016	13.45	13.45	13.20	13.45	4,033	+0.00(+0.00%)
May 19, 2016	13.30	13.45	13.11	13.45	6,654	+0.15(+1.13%)
May 18, 2016	13.14	13.30	12.98	13.30	5,898	+0.25(+1.92%)
May 17, 2016	12.94	13.20	12.60	13.05	6,834	+0.11(+0.85%)
May 16, 2016	13.15	13.29	12.94	12.94	2,319	-0.21(-1.60%)
May 13, 2016	13.03	13.15	13.03	13.15	908	+0.00(+0.00%)
May 12, 2016	12.98	13.15	12.98	13.15	8,758	+0.20(+1.54%)
May 11, 2016	12.94	12.95	12.55	12.95	7,081	-0.15(-1.15%)
May 10, 2016	13.20	13.20	12.86	13.10	5,926	-0.21(-1.58%)
May 09, 2016	13.31	13.44	13.13	13.31	3,576	-0.13(-0.97%)
May 06, 2016	13.42	13.44	13.42	13.44	431	-0.13(-0.96%)
May 05, 2016	13.75	13.75	13.30	13.57	3,079	-0.09(-0.66%)
May 04, 2016	13.35	13.70	13.21	13.66	15,814	+0.41(+3.09%)
May 03, 2016	13.39	13.39	13.04	13.25	2,270	+0.17(+1.30%)
May 02, 2016	12.75	13.08	12.75	13.08	12,882	+0.48(+3.81%)
Apr 29, 2016	12.68	12.68	12.50	12.60	2,383	+0.02(+0.16%)
Apr 28, 2016	12.51	12.69	12.51	12.58	2,949	+0.08(+0.64%)
Apr 27, 2016	12.47	12.50	12.47	12.50	1,757	+0.10(+0.81%)
Apr 26, 2016	12.20	12.40	12.20	12.40	764	+0.20(+1.61%)
Apr 25, 2016	12.38	12.38	12.20	12.20	448	-0.15(-1.19%)
Apr 22, 2016	12.31	12.50	12.31	12.35	3,520	+0.02(+0.16%)
Apr 21, 2016	12.24	12.33	12.24	12.33	300	+0.08(+0.65%)
Apr 20, 2016	12.29	12.35	12.13	12.25	1,580	-0.10(-0.81%)
Apr 19, 2016	12.36	12.36	12.34	12.35	705	-0.18(-1.44%)
Apr 18, 2016	12.03	12.62	12.02	12.53	10,875	+0.13(+1.05%)
Apr 15, 2016	12.29	12.40	12.29	12.40	387	-0.10(-0.80%)
Apr 14, 2016	12.50	12.50	12.50	12.50	269	+0.15(+1.21%)
Apr 13, 2016	12.26	12.40	12.26	12.35	1,469	+0.01(+0.08%)
Apr 12, 2016	12.34	12.43	12.12	12.34	3,229	-0.15(-1.20%)
Apr 11, 2016	12.49	12.49	12.20	12.49	6,977	+0.00(+0.00%)
Apr 08, 2016	12.58	12.58	12.47	12.49	2,137	-0.11(-0.87%)
Apr 07, 2016	12.59	12.69	12.35	12.60	15,893	+0.05(+0.40%)
Apr 06, 2016	12.60	12.60	12.54	12.55	1,595	-0.05(-0.40%)
Apr 05, 2016	12.63	12.74	12.52	12.60	813	-0.15(-1.18%)
Apr 04, 2016	12.66	12.75	12.53	12.75	5,452	+0.00(+0.00%)
Apr 01, 2016	12.30	12.75	12.30	12.75	10,285	+0.40(+3.24%)
Mar 31, 2016	12.50	12.50	12.35	12.35	875	-0.13(-1.04%)
Mar 30, 2016	12.27	12.70	12.20	12.48	11,871	+0.34(+2.80%)
Mar 29, 2016	11.96	12.14	11.91	12.14	1,985	+0.17(+1.42%)
Mar 28, 2016	11.87	12.09	11.75	11.97	9,516	+0.04(+0.34%)
Mar 24, 2016	11.95	11.93	11.93	11.93	400	-0.08(-0.67%)
Mar 23, 2016	12.03	12.21	12.01	12.01	3,139	-0.19(-1.56%)
Mar 22, 2016	12.00	12.37	11.96	12.20	12,231	-0.05(-0.41%)
Mar 21, 2016	12.47	12.47	12.02	12.25	688	-0.07(-0.57%)
Mar 18, 2016	11.90	12.32	11.88	12.32	118,014	+0.42(+3.53%)
Mar 17, 2016	11.40	11.91	11.40	11.90	16,948	+0.54(+4.75%)
Mar 16, 2016	11.24	11.40	11.08	11.36	13,699	+0.21(+1.88%)
Mar 15, 2016	10.97	11.24	10.93	11.15	12,800	-0.05(-0.45%)
Mar 14, 2016	10.95	11.24	10.95	11.20	15,297	+0.30(+2.75%)
Mar 11, 2016	11.00	11.00	10.68	10.90	5,388	-0.10(-0.91%)
Mar 10, 2016	11.00	11.00	10.89	11.00	4,503	+0.00(+0.00%)
Mar 09, 2016	11.29	11.29	10.80	11.00	5,407	-0.19(-1.70%)
Mar 08, 2016	11.16	11.25	10.99	11.19	13,360	+0.07(+0.63%)
Mar 07, 2016	10.90	11.20	10.90	11.12	5,936	+0.09(+0.82%)
Mar 04, 2016	11.11	11.25	11.00	11.03	10,100	-0.02(-0.18%)
Mar 03, 2016	11.15	11.15	10.81	11.05	21,264	+0.00(+0.00%)
Mar 02, 2016	11.23	11.23	10.80	11.05	2,093	+0.09(+0.82%)
Mar 01, 2016	11.02	11.02	10.85	10.96	8,802	+0.18(+1.67%)
Feb 29, 2016	10.98	11.00	10.78	10.78	605	+0.10(+0.94%)
Feb 26, 2016	11.02	11.02	10.68	10.68	352	-0.20(-1.84%)
Feb 25, 2016	11.05	11.05	11.01	10.88	7,296	-0.37(-3.29%)
Feb 24, 2016	11.46	11.46	11.25	11.25	500	-0.38(-3.27%)
Feb 23, 2016	11.58	11.74	11.25	11.63	16,611	+0.02(+0.17%)
Feb 22, 2016	11.75	11.75	11.61	11.61	2,707	-0.13(-1.11%)
Feb 19, 2016	11.74	11.74	11.74	11.74	182	+0.46(+4.08%)
Feb 18, 2016	10.96	11.40	10.96	11.28	30,279	+0.53(+4.93%)
Feb 17, 2016	9.760	11.16	9.630	10.75	39,840	+1.05(+10.82%)
Feb 16, 2016	9.260	10.02	9.100	9.700	22,524	+0.19(+2.00%)
Feb 12, 2016	9.700	9.510	9.510	9.510	1,800	+0.01(+0.11%)
Feb 11, 2016	9.290	9.750	9.260	9.500	1,515	+0.06(+0.64%)
Feb 10, 2016	9.260	9.440	9.250	9.440	1,024	+0.29(+3.17%)
Feb 09, 2016	9.170	9.330	9.150	9.150	821	+0.00(+0.00%)
Feb 08, 2016	9.150	9.150	9.150	9.150	101	+0.00(+0.00%)
Feb 05, 2016	9.040	9.160	9.040	9.150	634	+0.11(+1.22%)
Feb 04, 2016	9.410	9.460	9.030	9.040	24,133	-0.20(-2.16%)
Feb 03, 2016	9.820	9.820	9.240	9.240	9,699	-0.52(-5.33%)
Feb 02, 2016	10.02	10.20	9.760	9.760	16,909	-0.44(-4.31%)
Feb 01, 2016	10.41	10.60	10.18	10.20	7,895	-0.32(-3.04%)
Jan 29, 2016	10.88	10.88	10.52	10.52	4,012	-0.37(-3.40%)
Jan 28, 2016	11.35	11.35	10.89	10.89	2,136	-0.61(-5.30%)
Jan 27, 2016	11.45	11.50	11.45	11.50	1,330	-0.16(-1.37%)
Jan 26, 2016	11.20	11.66	11.20	11.66	8,853	+0.45(+4.01%)
Jan 25, 2016	11.26	11.26	11.05	11.21	2,981	-0.24(-2.10%)
Jan 22, 2016	11.45	11.45	11.45	11.45	236	+0.49(+4.47%)
Jan 21, 2016	11.00	11.29	10.96	10.96	3,501	+0.06(+0.55%)
Jan 20, 2016	11.13	11.13	10.90	10.90	3,587	-0.60(-5.22%)
Jan 19, 2016	11.15	11.50	11.15	11.50	1,022	+0.35(+3.14%)
Jan 15, 2016	11.54	11.15	11.15	11.15	3,800	-0.51(-4.37%)
Jan 14, 2016	11.65	11.88	11.65	11.66	2,444	+0.03(+0.26%)
Jan 11, 2016	11.60	11.64	11.60	11.63	67	-0.34(-2.84%)
Jan 08, 2016	12.05	12.05	11.90	11.97	1,297	+0.12(+1.06%)
Jan 07, 2016	11.87	11.89	11.66	11.85	4,821	-0.02(-0.21%)
Jan 06, 2016	12.00	12.00	11.87	11.87	1,519	-0.34(-2.78%)
Jan 05, 2016	12.21	12.30	12.20	12.21	5,189	+0.00(+0.00%)
Jan 04, 2016	12.30	12.34	12.21	12.21	4,083	-0.15(-1.21%)
Dec 31, 2015	12.27	12.36	12.36	12.36	3,200	+0.03(+0.24%)
Dec 29, 2015	12.21	12.33	12.20	12.33	1	+0.16(+1.31%)
Dec 28, 2015	12.34	12.34	12.17	12.17	497	-0.18(-1.46%)
Dec 23, 2015	12.35	12.35	12.35	12.35	1,400	+0.02(+0.16%)
Dec 22, 2015	12.11	12.34	12.05	12.33	7,174	+0.03(+0.24%)
Dec 21, 2015	12.30	12.30	12.10	12.30	16,442	-0.20(-1.60%)
Dec 18, 2015	12.25	12.50	11.60	12.50	58,988	+0.20(+1.63%)
Dec 17, 2015	12.30	12.30	12.16	12.30	3,797	-0.04(-0.32%)
Dec 16, 2015	12.24	12.34	12.23	12.34	16,093	+0.04(+0.33%)
Dec 15, 2015	12.16	12.31	12.16	12.30	15,805	+0.06(+0.49%)
Dec 14, 2015	12.28	12.31	11.99	12.24	21,003	-0.51(-4.00%)
Dec 11, 2015	12.07	12.75	12.04	12.75	27,636	+0.50(+4.08%)
Dec 10, 2015	12.00	12.26	12.00	12.25	8,697	+0.00(+0.00%)
Dec 09, 2015	11.97	12.25	11.97	12.25	12,523	+0.22(+1.83%)
Dec 08, 2015	12.14	12.14	11.79	12.03	5,314	-0.17(-1.39%)
Dec 07, 2015	12.20	12.20	12.01	12.20	5,770	-0.45(-3.56%)
Dec 04, 2015	11.99	12.65	11.99	12.65	39,097	+0.67(+5.55%)
Dec 03, 2015	11.99	11.99	11.98	11.98	700	-0.02(-0.13%)
Dec 02, 2015	12.28	12.28	11.93	12.00	1,975	+0.00(+0.00%)
Dec 01, 2015	11.69	12.00	11.67	12.00	6,772	+0.01(+0.08%)
Nov 30, 2015	11.98	11.99	11.98	11.99	2,102	+0.00(+0.00%)
Nov 27, 2015	11.99	11.99	11.99	11.99	1,102	-0.01(-0.08%)
Nov 25, 2015	12.00	12.00	12.00	12.00	100	-0.10(-0.83%)
Nov 24, 2015	11.88	12.25	11.88	12.10	6,981	+0.04(+0.33%)
Nov 23, 2015	11.54	12.06	11.48	12.06	16,399	+0.56(+4.87%)
Nov 20, 2015	11.15	11.78	11.15	11.50	19,939	-0.26(-2.21%)
Nov 19, 2015	11.56	11.76	11.54	11.76	2,500	+0.13(+1.12%)
Nov 17, 2015	11.40	11.70	11.35	11.63	25	-0.52(-4.28%)
Nov 16, 2015	12.00	12.15	12.00	12.15	1,742	-0.01(-0.08%)
Nov 11, 2015	12.19	12.19	12.16	12.16	24	-0.04(-0.33%)
Nov 10, 2015	12.20	12.20	12.02	12.20	3,100	+0.02(+0.16%)
Nov 06, 2015	12.20	12.18	12.18	12.18	1,100	-0.02(-0.16%)
Nov 05, 2015	12.20	12.21	12.16	12.20	20,721	+0.00(+0.00%)
Nov 04, 2015	12.20	12.28	12.10	12.20	24,837	+0.00(+0.00%)
Nov 03, 2015	12.10	12.28	12.10	12.20	1,230	+0.03(+0.25%)
Nov 02, 2015	11.56	12.17	11.56	12.17	3,702	+0.73(+6.38%)
Oct 29, 2015	11.30	11.49	11.26	11.44	27	-0.11(-0.95%)
Oct 28, 2015	11.85	11.85	11.52	11.55	1,805	-0.47(-3.91%)
Oct 26, 2015	12.25	12.28	12.02	12.02	53	+0.22(+1.86%)
Oct 23, 2015	12.24	12.27	11.80	11.80	6,762	-0.31(-2.56%)
Oct 22, 2015	12.31	12.40	12.09	12.11	41,846	-0.22(-1.78%)
Oct 21, 2015	12.62	12.62	12.33	12.33	1,206	+0.00(+0.00%)
Oct 20, 2015	12.07	12.62	12.07	12.33	2,399	+0.13(+1.07%)
Oct 19, 2015	12.40	12.40	12.11	12.20	13,696	-0.38(-3.02%)
Oct 16, 2015	12.39	12.95	12.07	12.58	2,517	-0.20(-1.56%)
Oct 15, 2015	12.30	12.78	12.19	12.78	3,720	+0.28(+2.24%)
Oct 14, 2015	12.50	12.50	12.50	12.50	204	-0.20(-1.57%)
Oct 13, 2015	12.72	12.72	12.50	12.70	6,320	-0.25(-1.93%)
Oct 12, 2015	12.93	12.95	12.72	12.95	1,947	+0.35(+2.78%)
Oct 09, 2015	12.38	12.60	12.38	12.60	300	-0.15(-1.18%)
Oct 08, 2015	12.40	12.75	12.38	12.75	9,391	+0.35(+2.82%)
Oct 07, 2015	12.15	12.40	12.02	12.40	8,841	+0.22(+1.81%)
Oct 06, 2015	12.00	12.18	12.00	12.18	1,796	+0.18(+1.50%)
Oct 05, 2015	11.51	12.00	11.27	12.00	11,371	+0.50(+4.35%)
Oct 02, 2015	11.32	11.50	11.08	11.50	11,319	+0.34(+3.05%)
Oct 01, 2015	11.28	11.28	11.14	11.16	1,139	+0.06(+0.54%)
Sep 30, 2015	11.08	11.25	10.80	11.10	18,857	+0.00(+0.00%)
Sep 29, 2015	11.29	11.29	10.90	11.10	1,866	-0.14(-1.25%)
Sep 28, 2015	11.08	11.24	10.90	11.24	5,540	+0.36(+3.26%)
Sep 25, 2015	10.98	11.09	10.64	10.88	29,916	-0.02(-0.14%)
Sep 24, 2015	10.88	11.09	10.73	10.90	39,528	+0.03(+0.28%)
Sep 23, 2015	11.47	11.47	10.76	10.87	27,343	-0.43(-3.81%)
Sep 22, 2015	11.72	11.85	10.80	11.30	180,684	-0.63(-5.28%)
Sep 21, 2015	11.99	12.11	11.70	11.93	41,077	+1.08(+9.95%)
Sep 18, 2015	12.62	13.50	10.85	10.85	85,560	-1.87(-14.70%)
Sep 17, 2015	13.15	13.55	12.72	12.72	41,583	-0.85(-6.26%)
Sep 16, 2015	12.89	13.57	12.89	13.57	4,553	+0.40(+3.04%)
Sep 15, 2015	13.25	13.25	13.01	13.17	9,373	-0.03(-0.23%)
Sep 14, 2015	13.00	13.20	13.00	13.20	7,178	+0.05(+0.38%)
Sep 11, 2015	13.21	13.57	12.82	13.15	13,649	+0.16(+1.23%)
Sep 10, 2015	12.95	13.00	12.80	12.99	6,934	+0.04(+0.31%)
Sep 09, 2015	12.80	12.95	12.80	12.95	8,515	+0.25(+1.97%)
Sep 08, 2015	12.50	12.85	12.36	12.70	10,023	+0.30(+2.46%)
Sep 04, 2015	12.80	12.39	12.39	12.39	3,100	-0.25(-1.94%)
Sep 03, 2015	12.50	12.64	12.25	12.64	12,013	+0.39(+3.18%)
Sep 02, 2015	12.60	12.60	12.22	12.25	3,649	+0.10(+0.82%)
Sep 01, 2015	11.88	12.15	11.83	12.15	1,463	-0.01(-0.12%)
Aug 31, 2015	12.58	12.58	11.72	12.16	5,598	+0.06(+0.54%)
Aug 28, 2015	12.24	12.25	11.82	12.10	2,878	-0.08(-0.66%)
Aug 27, 2015	12.21	12.25	11.61	12.18	24,756	+0.18(+1.50%)
Aug 26, 2015	11.32	12.00	11.32	12.00	4,501	+0.35(+3.00%)
Aug 25, 2015	12.14	12.14	11.46	11.65	10,932	-0.30(-2.51%)
Aug 24, 2015	11.72	11.95	11.27	11.95	12,496	+0.25(+2.14%)
Aug 21, 2015	11.66	11.70	11.30	11.70	2,061	+0.02(+0.17%)
Aug 20, 2015	11.50	11.73	11.48	11.68	20,772	+0.04(+0.34%)
Aug 19, 2015	11.47	11.71	11.27	11.64	14,087	-0.14(-1.19%)
Aug 18, 2015	12.50	12.50	11.20	11.78	28,858	-0.72(-5.76%)
Aug 17, 2015	12.98	13.31	12.00	12.50	6,569	-0.41(-3.18%)
Aug 14, 2015	12.64	12.99	12.64	12.91	3,470	+0.18(+1.41%)
Aug 13, 2015	13.35	13.35	12.71	12.73	11,201	-0.46(-3.49%)
Aug 12, 2015	14.30	14.30	12.70	13.19	15,944	-1.06(-7.44%)
Aug 11, 2015	13.37	14.25	13.35	14.25	18,467	+0.90(+6.74%)
Aug 10, 2015	13.40	13.84	13.02	13.35	21,829	+0.15(+1.14%)
Aug 07, 2015	13.85	13.85	13.00	13.20	1,594	-0.70(-5.04%)
Aug 06, 2015	14.00	14.00	13.51	13.90	8,410	+0.60(+4.51%)
Aug 05, 2015	12.45	13.50	12.29	13.30	8,362	+1.00(+8.13%)
Aug 04, 2015	12.25	12.31	12.16	12.30	9,802	+0.30(+2.50%)
Aug 03, 2015	12.58	12.58	12.00	12.00	13,513	+0.00(+0.00%)
Jul 31, 2015	12.18	12.30	12.00	12.00	12,791	-0.28(-2.28%)
Jul 30, 2015	12.07	12.31	12.01	12.28	1,859	+0.03(+0.24%)
Jul 29, 2015	12.10	12.28	11.89	12.25	10,168	+0.17(+1.41%)
Jul 28, 2015	11.48	12.31	11.48	12.08	186,635	+0.35(+2.98%)
Jul 27, 2015	11.80	12.20	11.65	11.73	6,142	-0.57(-4.63%)
Jul 24, 2015	12.55	12.55	12.10	12.30	14,147	-0.25(-1.99%)
Jul 23, 2015	11.85	12.95	11.85	12.55	93,704	+0.29(+2.36%)
Jul 22, 2015	12.19	12.26	11.92	12.26	21,481	+0.05(+0.41%)
Jul 21, 2015	11.93	12.80	11.75	12.21	181,927	+0.01(+0.08%)
Jul 20, 2015	12.20	12.20	12.20	12.20	554	-0.45(-3.56%)
Jul 17, 2015	12.50	12.73	12.00	12.65	102,191	+0.31(+2.51%)
Jul 16, 2015	12.75	12.94	12.34	12.34	9,736	-0.47(-3.67%)
Jul 15, 2015	13.08	13.50	12.80	12.81	6,283	-0.24(-1.84%)
Jul 14, 2015	13.17	13.60	12.80	13.05	2,849	+0.05(+0.38%)
Jul 13, 2015	12.45	13.50	12.45	13.00	78,475	+0.60(+4.84%)
Jul 10, 2015	12.22	12.40	12.00	12.40	5,748	+0.10(+0.81%)
Jul 09, 2015	12.06	12.50	11.89	12.30	20,178	+0.30(+2.50%)
Jul 08, 2015	11.50	12.25	11.11	12.00	32,780	-0.11(-0.91%)
Jul 07, 2015	12.30	12.30	11.92	12.11	4,567	-0.11(-0.90%)
Jul 06, 2015	12.06	12.89	11.56	12.22	172,332	-0.23(-1.85%)
Jul 02, 2015	13.30	12.45	12.45	12.45	62,000	-1.04(-7.71%)