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 (%)
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%)
Jun 02, 2003 5.210 5.350 5.180 5.350 4,900 +0.06(+1.13%)
May 30, 2003 5.220 5.290 5.210 5.290 7,500 +0.04(+0.76%)
May 29, 2003 5.270 5.320 5.250 5.250 14,300 -0.02(-0.38%)
May 28, 2003 5.250 5.300 5.110 5.270 20,200 +0.20(+3.94%)
May 27, 2003 5.070 5.070 5.070 5.070 1,600 +0.00(+0.00%)
May 23, 2003 5.130 5.130 5.070 5.070 3,000 -0.03(-0.59%)
May 22, 2003 5.140 5.220 5.050 5.100 3,500 -0.05(-0.97%)
May 21, 2003 5.150 5.150 5.150 5.150 3,500 +0.04(+0.78%)
May 20, 2003 5.000 5.110 5.000 5.110 2,500 +0.11(+2.20%)
May 19, 2003 5.010 5.010 5.000 5.000 1,900 +0.00(+0.00%)
May 16, 2003 5.100 5.100 5.000 5.000 51,100 -0.10(-1.96%)
May 15, 2003 5.150 5.150 5.100 5.100 2,900 -0.01(-0.20%)
May 14, 2003 5.160 5.160 5.110 5.110 12,600 -0.09(-1.73%)
May 13, 2003 5.260 5.380 5.200 5.200 33,300 +0.09(+1.76%)
May 12, 2003 5.100 5.500 5.100 5.110 24,300 +0.10(+2.00%)
May 09, 2003 4.980 5.100 4.910 5.010 10,500 +0.18(+3.73%)
May 08, 2003 4.780 4.880 4.780 4.830 1,800 +0.02(+0.42%)
May 07, 2003 4.790 4.870 4.790 4.810 11,800 -0.01(-0.21%)
May 06, 2003 4.660 4.850 4.660 4.820 25,800 +0.11(+2.34%)
May 05, 2003 4.760 4.760 4.540 4.710 4,200 -0.01(-0.21%)
May 02, 2003 4.940 4.940 4.400 4.720 23,600 -0.23(-4.65%)
May 01, 2003 5.060 5.060 4.950 4.950 8,600 -0.05(-1.00%)
Apr 30, 2003 5.100 5.100 4.990 5.000 27,500 -0.08(-1.59%)
Apr 29, 2003 5.100 5.181 5.070 5.081 46,300 -0.01(-0.18%)
Apr 28, 2003 5.090 5.090 5.090 5.090 1,300 +0.05(+0.99%)
Apr 25, 2003 5.040 5.040 5.040 5.040 200 -0.01(-0.20%)
Apr 24, 2003 5.050 5.050 5.050 5.050 400 -0.05(-0.98%)
Apr 23, 2003 5.090 5.310 5.090 5.100 36,100 +0.16(+3.24%)
Apr 22, 2003 4.940 4.940 4.940 4.940 4,300 +0.09(+1.86%)
Apr 21, 2003 4.850 4.850 4.850 4.850 300 -0.15(-3.00%)
Apr 17, 2003 4.870 5.000 4.850 5.000 3,000 +0.00(+0.00%)
Apr 16, 2003 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Apr 15, 2003 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Apr 14, 2003 5.000 5.000 4.900 5.000 9,500 +0.00(+0.00%)
Apr 11, 2003 5.010 5.010 4.980 5.000 3,400 +0.00(+0.00%)
Apr 10, 2003 4.900 5.000 4.900 5.000 16,300 +0.15(+3.09%)
Apr 09, 2003 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Apr 08, 2003 5.060 5.100 4.850 4.850 600 -0.05(-1.02%)
Apr 07, 2003 4.900 4.900 4.850 4.900 3,300 -0.17(-3.35%)
Apr 04, 2003 5.070 5.070 5.070 5.070 0 +0.00(+0.00%)
Apr 03, 2003 5.000 5.070 4.900 5.070 3,400 +0.07(+1.40%)
Apr 02, 2003 4.950 5.000 4.950 5.000 200 -0.10(-1.96%)
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.