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 (%)
Oct 31, 2002 5.961 6.190 5.961 6.190 700 +0.23(+3.84%)
Oct 30, 2002 6.530 6.550 5.960 5.961 5,000 -0.06(-0.98%)
Oct 29, 2002 5.732 6.085 5.720 6.020 9,300 +0.29(+5.06%)
Oct 28, 2002 6.020 6.020 5.730 5.730 2,900 -0.40(-6.53%)
Oct 25, 2002 5.910 6.130 5.680 6.130 8,500 +0.22(+3.72%)
Oct 24, 2002 6.480 6.480 5.910 5.910 11,900 -0.26(-4.21%)
Oct 23, 2002 6.300 6.311 6.110 6.170 7,700 -0.08(-1.28%)
Oct 22, 2002 6.261 6.261 6.250 6.250 7,400 -0.24(-3.70%)
Oct 21, 2002 6.340 6.500 6.100 6.490 3,900 +0.16(+2.53%)
Oct 18, 2002 6.339 6.350 6.330 6.330 1,700 +0.52(+8.95%)
Oct 17, 2002 5.881 6.400 5.700 5.810 7,977 +0.00(+0.00%)
Oct 16, 2002 5.781 5.900 5.781 5.810 1,700 -0.11(-1.86%)
Oct 15, 2002 5.959 5.960 5.850 5.920 9,400 +0.21(+3.68%)
Oct 14, 2002 5.860 5.860 5.630 5.710 10,400 +0.21(+3.82%)
Oct 11, 2002 5.400 5.630 5.100 5.500 28,100 +0.00(+0.00%)
Oct 10, 2002 5.600 5.800 5.410 5.500 35,900 -0.53(-8.79%)
Oct 09, 2002 5.990 6.030 5.860 6.030 4,600 +0.08(+1.34%)
Oct 08, 2002 6.000 6.000 5.750 5.950 6,600 +0.20(+3.48%)
Oct 07, 2002 5.730 5.750 5.650 5.750 3,600 +0.00(+0.00%)
Oct 04, 2002 5.600 5.800 5.460 5.750 2,200 +0.25(+4.55%)
Oct 03, 2002 5.401 5.590 5.260 5.500 5,100 +0.24(+4.56%)
Oct 02, 2002 5.410 5.450 4.860 5.260 30,400 -0.16(-2.95%)
Oct 01, 2002 5.980 6.150 5.400 5.420 42,600 -0.48(-8.14%)
Sep 30, 2002 5.700 5.900 5.260 5.900 20,100 +0.07(+1.20%)
Sep 27, 2002 5.700 5.840 5.700 5.830 4,400 +0.05(+0.89%)
Sep 26, 2002 5.750 5.830 5.650 5.779 16,700 +0.15(+2.64%)
Sep 25, 2002 5.760 5.988 5.630 5.630 15,300 -0.28(-4.74%)
Sep 24, 2002 5.980 5.980 5.850 5.910 4,400 -0.34(-5.44%)
Sep 23, 2002 6.020 6.250 5.900 6.250 4,800 +0.23(+3.82%)
Sep 20, 2002 6.001 6.240 6.001 6.020 2,300 -0.36(-5.64%)
Sep 19, 2002 6.550 6.550 5.910 6.380 87,500 -0.19(-2.89%)
Sep 18, 2002 6.700 6.700 6.570 6.570 5,100 -0.14(-2.09%)
Sep 17, 2002 7.400 7.400 6.520 6.710 15,600 -1.59(-19.16%)
Sep 16, 2002 7.919 8.400 7.900 8.300 41,100 +0.55(+7.06%)
Sep 13, 2002 7.670 7.753 7.670 7.753 600 +0.08(+1.08%)
Sep 12, 2002 7.490 8.020 7.490 7.670 15,100 +0.02(+0.26%)
Sep 11, 2002 7.320 7.700 7.300 7.650 7,700 -0.05(-0.65%)
Sep 10, 2002 7.650 7.700 7.650 7.700 3,300 +0.08(+1.05%)
Sep 09, 2002 7.650 7.650 7.620 7.620 300 +0.20(+2.70%)
Sep 06, 2002 7.700 7.700 7.300 7.420 10,200 -0.04(-0.54%)
Sep 05, 2002 7.639 7.639 7.450 7.460 1,300 -0.19(-2.48%)
Sep 04, 2002 7.340 7.650 7.300 7.650 28,600 +0.25(+3.38%)
Sep 03, 2002 7.390 7.440 7.220 7.400 13,100 +0.10(+1.37%)
Aug 30, 2002 7.250 7.320 7.250 7.300 3,600 -0.01(-0.13%)
Aug 29, 2002 7.780 7.780 7.200 7.309 42,000 -0.18(-2.41%)
Aug 28, 2002 7.761 7.761 7.350 7.490 38,100 -0.51(-6.37%)
Aug 27, 2002 8.250 8.250 7.790 8.000 32,200 -0.25(-3.03%)
Aug 26, 2002 8.387 8.387 8.210 8.250 1,400 +0.15(+1.85%)
Aug 23, 2002 8.130 8.131 8.100 8.100 10,000 -0.03(-0.37%)
Aug 22, 2002 8.141 8.141 8.130 8.130 2,600 -0.02(-0.25%)
Aug 21, 2002 8.150 8.150 8.150 8.150 100 +0.02(+0.25%)
Aug 20, 2002 8.102 8.400 8.102 8.130 5,300 -0.27(-3.21%)
Aug 16, 2002 8.470 8.470 8.200 8.400 42,400 +0.05(+0.60%)
Aug 15, 2002 8.560 8.600 8.201 8.350 11,800 -0.20(-2.34%)
Aug 14, 2002 8.350 8.650 8.350 8.550 6,700 +0.05(+0.59%)
Aug 13, 2002 8.500 8.500 8.430 8.500 5,200 -0.10(-1.16%)
Aug 12, 2002 8.200 8.600 8.200 8.600 9,200 +0.43(+5.23%)
Aug 07, 2002 8.334 8.361 8.172 8.172 11,800 -0.28(-3.29%)
Aug 06, 2002 8.420 8.450 8.310 8.450 2,700 +0.15(+1.81%)
Aug 05, 2002 8.620 8.680 8.290 8.300 900,000 -0.36(-4.16%)
Aug 02, 2002 8.970 8.970 8.620 8.660 9,600 -0.30(-3.35%)
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.