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

Universal Stainles (NQ: USAP )

33.56 -0.08 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2004 9.800 10.10 9.750 9.850 7,600 -0.11(-1.10%)
Mar 30, 2004 9.850 10.03 9.670 9.960 14,600 -0.24(-2.35%)
Mar 29, 2004 10.50 10.50 9.860 10.20 33,700 -0.27(-2.58%)
Mar 26, 2004 10.56 10.56 10.28 10.47 5,700 -0.18(-1.69%)
Mar 25, 2004 10.93 10.93 10.54 10.65 3,200 +0.05(+0.47%)
Mar 24, 2004 10.91 11.00 10.35 10.60 14,300 -0.10(-0.93%)
Mar 23, 2004 11.06 11.20 10.26 10.70 32,100 -0.08(-0.74%)
Mar 22, 2004 11.20 11.46 10.46 10.78 54,400 -0.12(-1.10%)
Mar 19, 2004 10.34 10.96 10.34 10.90 76,200 +0.90(+9.00%)
Mar 18, 2004 10.06 10.06 9.980 10.00 5,700 +0.00(+0.00%)
Mar 17, 2004 9.660 10.30 9.660 10.00 118,900 +0.15(+1.52%)
Mar 16, 2004 9.760 9.850 9.750 9.850 8,300 +0.08(+0.82%)
Mar 15, 2004 10.15 10.15 9.670 9.770 12,000 -0.24(-2.40%)
Mar 12, 2004 9.650 10.19 9.650 10.01 8,400 +0.18(+1.83%)
Mar 11, 2004 9.710 9.860 9.600 9.830 23,000 +0.03(+0.31%)
Mar 10, 2004 9.750 9.990 9.750 9.800 14,000 -0.01(-0.10%)
Mar 09, 2004 9.940 9.950 9.730 9.810 8,600 -0.18(-1.80%)
Mar 08, 2004 10.00 10.11 9.920 9.990 23,900 -0.07(-0.70%)
Mar 05, 2004 10.47 10.47 9.920 10.06 13,400 -0.41(-3.92%)
Mar 04, 2004 10.57 10.71 9.900 10.47 33,600 -0.03(-0.29%)
Mar 03, 2004 11.50 11.98 10.03 10.50 84,900 -0.90(-7.89%)
Mar 02, 2004 9.610 12.40 9.390 11.40 528,800 +1.98(+21.02%)
Mar 01, 2004 9.050 9.520 9.050 9.420 57,000 +0.14(+1.51%)
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%)
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.