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 (%)
Feb 27, 2004 9.000 9.339 9.000 9.280 10,400 -0.02(-0.22%)
Feb 26, 2004 9.300 9.330 9.300 9.300 5,500 -0.02(-0.21%)
Feb 25, 2004 9.280 9.350 9.280 9.320 46,700 -0.01(-0.11%)
Feb 24, 2004 9.330 9.350 9.330 9.330 2,200 -0.02(-0.21%)
Feb 23, 2004 9.210 9.680 9.210 9.350 7,700 +0.00(+0.00%)
Feb 20, 2004 9.600 9.600 9.300 9.350 64,000 -0.15(-1.58%)
Feb 19, 2004 9.340 9.570 9.310 9.500 9,400 +0.19(+2.04%)
Feb 18, 2004 9.560 9.560 9.250 9.310 25,600 -0.13(-1.38%)
Feb 17, 2004 9.200 9.440 8.900 9.440 7,500 +0.17(+1.83%)
Feb 13, 2004 9.270 9.360 9.140 9.270 1,600 +0.02(+0.22%)
Feb 12, 2004 8.750 9.250 8.750 9.250 6,600 +0.22(+2.44%)
Feb 11, 2004 8.820 9.110 8.740 9.030 20,600 +0.12(+1.35%)
Feb 10, 2004 8.730 8.910 8.730 8.910 1,700 -0.09(-1.00%)
Feb 09, 2004 8.700 9.060 8.700 9.000 4,500 +0.30(+3.45%)
Feb 06, 2004 8.840 9.059 8.700 8.700 8,100 -0.30(-3.33%)
Feb 05, 2004 9.020 9.091 8.800 9.000 8,500 -0.10(-1.10%)
Feb 04, 2004 9.140 9.280 9.030 9.100 9,200 -0.25(-2.67%)
Feb 03, 2004 9.440 9.440 9.271 9.350 5,700 +0.00(+0.00%)
Feb 02, 2004 9.120 9.540 9.000 9.350 6,500 +0.07(+0.75%)
Jan 30, 2004 9.290 9.320 9.050 9.280 3,700 -0.01(-0.09%)
Jan 29, 2004 9.250 9.790 8.830 9.288 30,000 -0.08(-0.88%)
Jan 28, 2004 10.15 10.15 9.250 9.370 29,200 -0.80(-7.87%)
Jan 27, 2004 10.03 10.37 9.970 10.17 21,000 +0.08(+0.79%)
Jan 26, 2004 10.25 10.25 10.00 10.09 17,700 -0.33(-3.17%)
Jan 23, 2004 10.37 10.58 10.37 10.42 17,100 +0.06(+0.58%)
Jan 22, 2004 10.35 10.50 10.10 10.36 22,300 +0.08(+0.78%)
Jan 21, 2004 10.28 10.30 10.00 10.28 14,000 -0.18(-1.72%)
Jan 20, 2004 10.10 10.51 10.09 10.46 27,600 +0.46(+4.60%)
Jan 16, 2004 10.25 10.25 10.00 10.00 22,700 -0.20(-1.96%)
Jan 15, 2004 9.700 10.33 9.700 10.20 26,300 +0.47(+4.83%)
Jan 14, 2004 9.930 9.930 9.601 9.730 18,534 -0.22(-2.21%)
Jan 13, 2004 9.810 9.950 9.810 9.950 6,800 +0.00(+0.00%)
Jan 12, 2004 9.560 10.10 9.360 9.950 21,859 -0.05(-0.50%)
Jan 09, 2004 9.560 10.00 9.560 10.00 13,589 +0.32(+3.31%)
Jan 08, 2004 9.850 10.00 9.680 9.680 24,640 -0.37(-3.68%)
Jan 07, 2004 10.30 10.75 9.550 10.05 37,636 -0.26(-2.52%)
Jan 06, 2004 10.25 10.75 10.25 10.31 42,100 -0.07(-0.67%)
Jan 05, 2004 11.49 11.49 10.25 10.38 34,700 -0.62(-5.64%)
Jan 02, 2004 10.82 11.50 10.71 11.00 22,700 +0.20(+1.85%)
Dec 31, 2003 10.80 10.90 10.70 10.80 19,900 -0.10(-0.93%)
Dec 30, 2003 11.00 11.10 10.90 10.90 13,140 -0.35(-3.10%)
Dec 29, 2003 11.44 11.44 10.93 11.25 37,677 +0.05(+0.45%)
Dec 26, 2003 10.61 11.37 10.60 11.20 34,541 +0.35(+3.23%)
Dec 24, 2003 11.30 11.73 10.55 10.85 74,942 -0.20(-1.81%)
Dec 23, 2003 9.910 11.20 9.910 11.05 79,626 +1.16(+11.73%)
Dec 22, 2003 10.03 10.05 9.890 9.890 13,270 -0.11(-1.10%)
Dec 19, 2003 9.570 10.05 9.560 10.00 14,975 -0.06(-0.60%)
Dec 18, 2003 10.32 10.45 10.01 10.06 23,290 -0.30(-2.90%)
Dec 17, 2003 10.13 10.87 9.900 10.36 67,067 +0.41(+4.12%)
Dec 16, 2003 10.02 10.20 9.830 9.950 28,590 -0.55(-5.24%)
Dec 15, 2003 9.740 10.50 9.580 10.50 157,620 +1.20(+12.89%)
Dec 12, 2003 8.330 9.450 8.330 9.301 243,837 +1.14(+13.98%)
Dec 11, 2003 8.100 8.230 8.100 8.160 41,700 +0.01(+0.12%)
Dec 10, 2003 8.100 8.300 8.080 8.150 16,200 +0.05(+0.62%)
Dec 09, 2003 8.250 8.250 7.960 8.100 169,550 +0.00(+0.00%)
Dec 08, 2003 8.110 8.150 8.050 8.100 26,200 +0.05(+0.62%)
Dec 05, 2003 8.030 8.100 7.950 8.050 6,816 +0.02(+0.25%)
Dec 04, 2003 7.930 8.090 7.930 8.030 8,000 -0.02(-0.25%)
Dec 03, 2003 8.180 8.190 8.050 8.050 6,200 -0.10(-1.23%)
Dec 02, 2003 8.270 8.320 8.150 8.150 4,800 -0.08(-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.