Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Universal Stainles (NQ: USAP )

33.56 -0.08 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 11.45 12.08 11.45 11.93 20,141 +0.40(+3.47%)
May 27, 2016 11.68 11.53 11.53 11.53 26,700 -0.07(-0.60%)
May 26, 2016 12.27 12.36 11.49 11.60 21,733 -0.54(-4.45%)
May 25, 2016 11.88 12.56 11.68 12.14 42,392 +0.27(+2.27%)
May 24, 2016 11.90 12.10 11.69 11.87 21,369 +0.10(+0.85%)
May 23, 2016 11.22 11.98 11.22 11.77 14,492 +0.29(+2.53%)
May 20, 2016 11.60 11.71 11.28 11.48 12,589 +0.05(+0.44%)
May 19, 2016 11.64 11.67 11.43 11.43 22,491 -0.26(-2.22%)
May 18, 2016 11.99 12.36 11.45 11.69 50,497 +0.03(+0.26%)
May 17, 2016 11.38 11.94 11.37 11.66 24,912 +0.31(+2.73%)
May 16, 2016 11.90 12.56 11.26 11.35 36,814 -0.39(-3.32%)
May 13, 2016 11.97 11.98 11.36 11.74 47,642 -0.18(-1.51%)
May 12, 2016 12.75 12.75 11.62 11.92 33,907 -0.63(-5.02%)
May 11, 2016 11.90 12.71 11.90 12.55 28,167 +0.37(+3.04%)
May 10, 2016 12.63 12.91 11.88 12.18 69,426 -0.47(-3.72%)
May 09, 2016 12.97 12.97 12.40 12.65 26,078 -0.43(-3.29%)
May 06, 2016 12.61 13.37 12.61 13.08 30,955 +0.32(+2.51%)
May 05, 2016 13.23 13.54 12.73 12.76 34,634 -0.28(-2.11%)
May 04, 2016 12.59 13.49 12.42 13.04 40,172 +0.30(+2.40%)
May 03, 2016 13.29 13.62 12.40 12.73 44,505 -0.83(-6.12%)
May 02, 2016 13.24 13.65 13.00 13.56 47,530 +0.53(+4.07%)
Apr 29, 2016 12.82 13.16 12.82 13.03 128,564 +0.07(+0.54%)
Apr 28, 2016 12.59 13.07 12.59 12.96 41,030 +0.38(+3.02%)
Apr 27, 2016 11.00 13.18 11.00 12.58 109,929 +1.49(+13.44%)
Apr 26, 2016 10.79 11.11 10.65 11.09 30,501 +0.35(+3.26%)
Apr 25, 2016 10.90 10.93 10.63 10.74 33,845 -0.22(-2.01%)
Apr 22, 2016 10.51 11.04 10.50 10.96 31,076 +0.33(+3.10%)
Apr 21, 2016 10.91 11.05 10.49 10.63 27,514 -0.37(-3.36%)
Apr 20, 2016 10.71 11.14 10.47 11.00 47,531 +0.24(+2.23%)
Apr 19, 2016 11.00 11.21 10.68 10.76 22,781 -0.23(-2.09%)
Apr 18, 2016 10.51 11.20 10.50 10.99 73,977 +0.39(+3.68%)
Apr 15, 2016 10.48 10.75 10.39 10.60 26,878 +0.08(+0.76%)
Apr 14, 2016 10.22 10.52 10.22 10.52 15,186 +0.12(+1.15%)
Apr 13, 2016 9.830 10.44 9.750 10.40 49,701 +0.52(+5.26%)
Apr 12, 2016 9.710 9.960 9.566 9.880 35,107 +0.05(+0.51%)
Apr 11, 2016 9.510 10.20 9.480 9.830 32,532 +0.33(+3.47%)
Apr 08, 2016 9.790 10.15 9.130 9.500 49,896 -0.14(-1.45%)
Apr 07, 2016 10.35 10.36 9.385 9.640 41,150 -0.71(-6.86%)
Apr 06, 2016 10.29 10.39 10.25 10.35 9,462 +0.02(+0.19%)
Apr 05, 2016 9.900 10.50 9.900 10.33 27,502 +0.41(+4.13%)
Apr 04, 2016 10.20 10.20 9.900 9.920 24,629 -0.28(-2.75%)
Apr 01, 2016 10.10 10.30 9.940 10.20 10,340 +0.01(+0.10%)
Mar 31, 2016 9.960 10.36 9.960 10.19 67,930 +0.15(+1.49%)
Mar 30, 2016 9.650 10.26 9.650 10.04 17,430 +0.41(+4.26%)
Mar 29, 2016 9.310 9.710 9.020 9.630 32,475 +0.19(+2.01%)
Mar 28, 2016 9.400 9.750 9.000 9.440 67,063 -0.03(-0.32%)
Mar 24, 2016 9.460 9.470 9.470 9.470 13,100 -0.08(-0.84%)
Mar 23, 2016 10.10 10.10 9.411 9.550 16,992 -0.74(-7.19%)
Mar 22, 2016 9.810 10.36 9.610 10.29 74,515 +0.41(+4.15%)
Mar 21, 2016 9.800 9.990 9.650 9.880 24,544 -0.05(-0.50%)
Mar 18, 2016 10.93 11.24 9.750 9.930 72,530 -1.10(-9.97%)
Mar 17, 2016 10.00 11.07 9.935 11.03 47,899 +1.03(+10.30%)
Mar 16, 2016 10.20 10.20 9.220 10.00 92,093 -0.50(-4.76%)
Mar 15, 2016 10.75 11.97 10.50 10.50 20,324 -0.35(-3.23%)
Mar 14, 2016 10.35 10.89 10.30 10.85 29,477 +0.57(+5.54%)
Mar 11, 2016 9.720 10.63 9.250 10.28 30,516 +0.78(+8.21%)
Mar 10, 2016 9.500 9.910 9.210 9.500 28,896 +0.08(+0.85%)
Mar 09, 2016 9.590 9.900 9.410 9.420 18,809 -0.20(-2.08%)
Mar 08, 2016 9.630 10.00 9.600 9.620 28,501 -0.09(-0.93%)
Mar 07, 2016 8.060 9.800 8.060 9.710 49,839 +1.49(+18.13%)
Mar 04, 2016 8.350 8.990 8.210 8.220 66,975 -0.03(-0.36%)
Mar 03, 2016 8.330 8.600 8.120 8.250 51,797 -0.04(-0.48%)
Mar 02, 2016 8.590 8.760 8.060 8.290 47,138 -0.40(-4.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.