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

Universal Stainles (NQ: USAP )

32.83 -0.80 (-2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2003 5.190 5.280 5.140 5.280 2,400 -0.07(-1.31%)
Jan 30, 2003 5.490 5.350 5.000 5.350 1,300 -0.14(-2.55%)
Jan 29, 2003 5.240 5.490 4.920 5.490 11,500 +0.48(+9.58%)
Jan 28, 2003 5.070 5.080 5.000 5.010 17,500 -0.08(-1.57%)
Jan 27, 2003 5.060 5.090 5.060 5.090 3,100 -0.03(-0.59%)
Jan 24, 2003 5.120 5.130 5.120 5.120 1,900 +0.01(+0.20%)
Jan 23, 2003 5.290 5.290 5.110 5.110 5,300 -0.07(-1.35%)
Jan 22, 2003 5.560 5.560 5.180 5.180 26,600 -0.46(-8.16%)
Jan 21, 2003 5.570 5.640 5.570 5.640 1,600 -0.04(-0.70%)
Jan 17, 2003 5.580 5.800 5.570 5.680 5,200 +0.12(+2.16%)
Jan 16, 2003 5.830 5.830 5.550 5.560 1,700 -0.09(-1.59%)
Jan 15, 2003 5.660 5.700 5.650 5.650 15,500 -0.10(-1.74%)
Jan 14, 2003 5.250 5.750 5.250 5.750 16,100 +0.50(+9.52%)
Jan 13, 2003 5.610 5.690 5.000 5.250 128,400 -0.45(-7.89%)
Jan 10, 2003 5.800 5.800 5.700 5.700 12,100 -0.07(-1.21%)
Jan 09, 2003 5.900 5.960 5.760 5.770 8,200 -0.19(-3.19%)
Jan 08, 2003 5.960 5.960 5.800 5.960 9,000 +0.11(+1.88%)
Jan 07, 2003 5.940 5.940 5.850 5.850 6,600 -0.09(-1.52%)
Jan 06, 2003 6.300 6.300 5.850 5.940 9,600 -0.11(-1.82%)
Jan 03, 2003 6.060 6.440 5.860 6.050 5,600 -0.25(-3.97%)
Jan 02, 2003 5.860 6.300 5.860 6.300 30,700 +0.25(+4.13%)
Dec 31, 2002 5.960 6.140 5.950 6.050 9,000 +0.04(+0.67%)
Dec 30, 2002 6.100 6.160 6.000 6.010 21,800 -0.13(-2.12%)
Dec 27, 2002 6.150 6.160 6.030 6.140 3,200 -0.01(-0.18%)
Dec 26, 2002 6.150 6.239 6.021 6.151 16,400 -0.15(-2.37%)
Dec 24, 2002 6.350 6.350 6.300 6.300 600 -0.12(-1.87%)
Dec 23, 2002 6.020 6.420 6.020 6.420 1,300 +0.08(+1.26%)
Dec 20, 2002 6.050 6.450 6.050 6.340 1,800 -0.11(-1.71%)
Dec 19, 2002 6.200 6.450 6.040 6.450 6,000 +0.06(+0.94%)
Dec 18, 2002 6.170 6.390 6.100 6.390 9,600 +0.08(+1.27%)
Dec 17, 2002 6.320 6.350 6.240 6.310 11,000 -0.24(-3.66%)
Dec 16, 2002 6.710 6.850 6.321 6.550 18,700 -0.21(-3.11%)
Dec 13, 2002 6.730 6.760 6.730 6.760 500 +0.01(+0.15%)
Dec 12, 2002 6.820 6.830 6.750 6.750 4,600 -0.10(-1.46%)
Dec 11, 2002 6.940 6.940 6.800 6.850 8,800 +0.04(+0.59%)
Dec 10, 2002 6.690 7.020 6.650 6.810 30,100 +0.11(+1.64%)
Dec 09, 2002 7.640 7.640 6.650 6.700 55,800 -0.70(-9.46%)
Dec 06, 2002 6.430 7.650 6.170 7.400 64,100 +1.02(+15.99%)
Dec 05, 2002 6.210 6.420 6.000 6.380 135,900 +0.15(+2.41%)
Dec 04, 2002 5.870 6.300 5.760 6.230 70,900 +0.33(+5.59%)
Dec 03, 2002 5.810 6.000 5.810 5.900 12,600 +0.03(+0.49%)
Dec 02, 2002 6.000 6.010 5.871 5.871 6,500 -0.38(-6.06%)
Nov 29, 2002 5.900 6.250 5.840 6.250 2,700 +0.48(+8.32%)
Nov 27, 2002 5.760 5.940 5.760 5.770 1,600 -0.15(-2.53%)
Nov 26, 2002 5.940 5.940 5.760 5.920 600 +0.07(+1.20%)
Nov 25, 2002 5.800 6.080 5.800 5.850 1,200 -0.14(-2.34%)
Nov 22, 2002 5.751 6.100 5.610 5.990 11,900 +0.13(+2.22%)
Nov 21, 2002 5.650 5.860 5.610 5.860 10,700 +0.11(+1.91%)
Nov 20, 2002 5.700 5.790 5.500 5.750 13,200 +0.04(+0.70%)
Nov 19, 2002 5.795 5.800 5.710 5.710 12,200 -0.07(-1.14%)
Nov 18, 2002 5.776 5.776 5.776 5.776 1,100 +0.00(+0.09%)
Nov 15, 2002 5.810 5.810 5.750 5.771 2,600 -0.11(-1.85%)
Nov 14, 2002 5.810 6.000 5.770 5.880 2,000 +0.06(+1.03%)
Nov 13, 2002 5.860 5.860 5.810 5.820 7,600 -0.06(-1.02%)
Nov 12, 2002 5.860 5.880 5.860 5.880 300 -0.04(-0.68%)
Nov 11, 2002 5.940 5.950 5.900 5.920 6,400 -0.03(-0.50%)
Nov 08, 2002 5.950 5.950 5.950 5.950 200 -0.01(-0.17%)
Nov 07, 2002 6.000 6.000 5.960 5.960 300 -0.04(-0.67%)
Nov 06, 2002 6.000 6.010 5.930 6.000 6,900 +0.00(+0.00%)
Nov 05, 2002 6.010 6.260 5.930 6.000 29,500 -0.14(-2.26%)
Nov 04, 2002 5.980 6.250 5.960 6.139 7,600 -0.06(-0.97%)
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.