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

Universal Stainles (NQ: USAP )

32.04 -1.28 (-3.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Aug 29, 2003 7.340 7.350 7.220 7.350 7,800 +0.10(+1.38%)
Aug 28, 2003 6.990 7.250 6.990 7.250 11,700 +0.34(+4.92%)
Aug 27, 2003 7.010 7.010 6.910 6.910 2,100 -0.14(-1.99%)
Aug 26, 2003 6.900 7.300 6.900 7.050 22,700 +0.00(+0.00%)
Aug 25, 2003 6.710 7.260 6.710 7.050 7,800 +0.26(+3.83%)
Aug 22, 2003 6.730 6.800 6.730 6.790 5,000 +0.09(+1.34%)
Aug 21, 2003 6.520 6.700 6.460 6.700 8,300 +0.25(+3.88%)
Aug 20, 2003 6.400 6.580 6.400 6.450 1,400 -0.21(-3.15%)
Aug 19, 2003 6.660 6.660 6.660 6.660 200 +0.25(+3.90%)
Aug 18, 2003 6.350 6.699 6.241 6.410 57,600 +0.26(+4.21%)
Aug 15, 2003 6.151 6.151 6.151 6.151 0 +0.00(+0.02%)
Aug 14, 2003 6.150 6.150 6.150 6.150 500 -0.00(-0.02%)
Aug 13, 2003 6.160 6.160 6.150 6.151 2,900 +0.00(+0.02%)
Aug 12, 2003 6.160 6.160 6.150 6.150 1,600 -0.13(-2.07%)
Aug 11, 2003 6.170 6.280 6.150 6.280 5,700 +0.00(+0.00%)
Aug 08, 2003 6.280 6.280 6.280 6.280 0 +0.00(+0.00%)
Aug 07, 2003 6.280 6.280 6.280 6.280 800 -0.01(-0.16%)
Aug 06, 2003 6.290 6.290 6.290 6.290 0 +0.00(+0.00%)
Aug 05, 2003 6.300 6.360 6.210 6.290 2,800 -0.11(-1.72%)
Aug 04, 2003 6.400 6.400 6.400 6.400 1,000 +0.17(+2.73%)
Aug 01, 2003 6.250 6.410 6.230 6.230 1,800 +0.02(+0.32%)
Jul 31, 2003 6.240 6.260 6.200 6.210 4,200 -0.05(-0.80%)
Jul 30, 2003 6.250 6.260 6.250 6.260 1,000 +0.01(+0.16%)
Jul 29, 2003 6.250 6.250 6.250 6.250 100 +0.05(+0.81%)
Jul 28, 2003 6.149 6.200 6.070 6.200 6,000 +0.09(+1.47%)
Jul 25, 2003 6.110 6.150 6.110 6.110 16,500 +0.01(+0.16%)
Jul 24, 2003 6.100 6.100 6.100 6.100 600 -0.03(-0.49%)
Jul 23, 2003 6.000 6.130 6.000 6.130 5,800 +0.10(+1.68%)
Jul 22, 2003 6.170 6.180 5.860 6.029 5,300 -0.15(-2.44%)
Jul 21, 2003 6.010 6.190 6.000 6.180 3,800 -0.02(-0.32%)
Jul 18, 2003 6.200 6.200 6.200 6.200 1,000 +0.11(+1.79%)
Jul 17, 2003 6.091 6.091 6.091 6.091 200 -0.06(-0.96%)
Jul 16, 2003 6.110 6.150 6.110 6.150 600 -0.10(-1.60%)
Jul 15, 2003 6.220 6.250 6.090 6.250 1,000 +0.03(+0.47%)
Jul 14, 2003 6.210 6.250 6.210 6.221 2,100 -0.04(-0.62%)
Jul 11, 2003 6.220 6.450 6.210 6.260 16,700 -0.10(-1.57%)
Jul 10, 2003 6.360 6.360 6.360 6.360 300 -0.10(-1.55%)
Jul 09, 2003 6.460 6.460 6.460 6.460 300 +0.32(+5.21%)
Jul 08, 2003 6.360 6.599 6.040 6.140 9,000 -0.22(-3.46%)
Jul 07, 2003 6.400 6.500 6.360 6.360 2,400 -0.18(-2.74%)
Jul 03, 2003 6.539 6.539 6.539 6.539 0 +0.00(+0.00%)
Jul 02, 2003 6.260 6.620 6.260 6.539 10,700 -0.01(-0.17%)
Jul 01, 2003 6.610 6.620 6.440 6.550 7,200 -0.02(-0.30%)
Jun 30, 2003 6.470 6.570 6.448 6.570 5,700 +0.10(+1.55%)
Jun 27, 2003 6.400 6.560 6.390 6.470 1,680 +0.04(+0.64%)
Jun 26, 2003 6.500 6.600 6.360 6.429 13,200 -0.10(-1.53%)
Jun 25, 2003 6.371 6.529 6.371 6.529 7,600 +0.27(+4.28%)
Jun 24, 2003 6.260 6.261 6.260 6.261 400 +0.00(+0.02%)
Jun 23, 2003 6.420 6.500 6.260 6.260 2,500 -0.13(-2.03%)
Jun 20, 2003 6.290 6.461 6.260 6.390 7,400 +0.20(+3.23%)
Jun 19, 2003 6.240 6.360 6.190 6.190 3,300 +0.09(+1.48%)
Jun 18, 2003 6.140 6.310 5.990 6.100 21,700 +0.10(+1.67%)
Jun 17, 2003 5.771 6.140 5.771 6.000 62,000 +0.15(+2.56%)
Jun 16, 2003 5.820 6.090 5.820 5.850 5,500 -0.05(-0.85%)
Jun 13, 2003 5.800 6.080 5.780 5.900 24,600 -0.05(-0.84%)
Jun 12, 2003 5.590 5.960 5.590 5.950 7,500 +0.35(+6.25%)
Jun 11, 2003 5.590 5.601 5.590 5.600 1,000 +0.01(+0.18%)
Jun 10, 2003 5.670 5.670 5.590 5.590 2,000 +0.00(+0.00%)
Jun 09, 2003 5.810 6.020 5.590 5.590 6,400 -0.22(-3.79%)
Jun 06, 2003 5.990 5.990 5.810 5.810 2,300 -0.14(-2.35%)
Jun 05, 2003 5.660 5.950 5.600 5.950 8,100 +0.30(+5.31%)
Jun 04, 2003 5.740 5.800 5.630 5.650 8,700 +0.05(+0.89%)
Jun 03, 2003 5.350 5.700 5.350 5.600 8,400 +0.25(+4.67%)
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.