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

Universal Stainles (NQ: USAP )

31.32 -0.82 (-2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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, 2003 8.200 8.280 7.900 8.250 700 +0.21(+2.61%)
Oct 30, 2003 8.040 8.040 8.040 8.040 0 +0.00(+0.00%)
Oct 29, 2003 8.000 8.060 8.000 8.040 1,040 -0.26(-3.13%)
Oct 28, 2003 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Oct 27, 2003 8.000 8.300 7.940 8.300 5,000 +0.10(+1.22%)
Oct 24, 2003 8.140 8.200 8.090 8.200 3,400 -0.05(-0.61%)
Oct 23, 2003 8.270 8.270 7.670 8.250 16,900 -0.15(-1.79%)
Oct 22, 2003 8.400 8.400 8.400 8.400 400 -0.10(-1.16%)
Oct 21, 2003 8.401 8.499 8.401 8.499 300 -0.00(-0.01%)
Oct 20, 2003 8.200 8.549 8.200 8.500 6,100 +0.20(+2.40%)
Oct 17, 2003 8.330 8.330 8.301 8.301 200 +0.05(+0.62%)
Oct 16, 2003 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Oct 15, 2003 8.400 8.400 8.250 8.250 11,200 -0.06(-0.72%)
Oct 14, 2003 8.250 8.311 8.250 8.310 1,100 -0.09(-1.07%)
Oct 13, 2003 8.400 8.400 8.400 8.400 800 +0.00(+0.00%)
Oct 10, 2003 8.451 8.490 8.380 8.400 1,100 -0.05(-0.59%)
Oct 09, 2003 8.349 8.500 8.200 8.450 2,400 -0.00(-0.01%)
Oct 08, 2003 8.500 8.500 8.291 8.451 5,000 -0.03(-0.34%)
Oct 07, 2003 8.000 8.500 8.000 8.480 3,700 +0.03(+0.36%)
Oct 06, 2003 8.210 8.450 8.020 8.450 14,998 +0.34(+4.19%)
Oct 03, 2003 8.130 8.290 8.059 8.110 2,900 -0.07(-0.84%)
Oct 02, 2003 8.000 8.179 8.000 8.179 7,850 -0.07(-0.86%)
Oct 01, 2003 8.000 8.250 7.990 8.250 6,550 +0.21(+2.61%)
Sep 30, 2003 8.040 8.050 8.040 8.040 1,400 +0.05(+0.63%)
Sep 29, 2003 7.900 8.000 7.850 7.990 8,800 +0.09(+1.13%)
Sep 26, 2003 8.140 8.140 7.900 7.901 3,800 -0.14(-1.73%)
Sep 25, 2003 7.980 8.050 7.980 8.040 2,400 +0.04(+0.50%)
Sep 24, 2003 8.000 8.001 8.000 8.000 2,400 +0.00(+0.00%)
Sep 23, 2003 8.103 8.103 8.000 8.000 2,200 +0.15(+1.90%)
Sep 22, 2003 7.861 7.920 7.851 7.851 1,000 -0.20(-2.47%)
Sep 19, 2003 7.850 8.050 7.850 8.050 1,000 +0.05(+0.63%)
Sep 18, 2003 7.860 8.050 7.860 8.000 5,600 +0.05(+0.62%)
Sep 17, 2003 8.010 8.020 7.951 7.951 400 -0.06(-0.74%)
Sep 16, 2003 8.090 8.090 7.900 8.010 12,100 -0.03(-0.37%)
Sep 15, 2003 8.000 8.040 7.780 8.040 1,500 +0.08(+1.01%)
Sep 12, 2003 7.810 8.000 7.810 7.960 10,600 +0.06(+0.76%)
Sep 11, 2003 7.940 8.000 7.850 7.900 10,300 -0.04(-0.50%)
Sep 10, 2003 7.749 8.000 7.700 7.940 9,400 +0.14(+1.79%)
Sep 09, 2003 7.830 7.830 7.800 7.800 15,600 -0.19(-2.37%)
Sep 08, 2003 7.989 7.989 7.989 7.989 300 +0.13(+1.64%)
Sep 05, 2003 7.860 7.860 7.860 7.860 0 +0.00(+0.00%)
Sep 04, 2003 7.950 7.950 7.860 7.860 5,600 -0.05(-0.63%)
Sep 03, 2003 7.750 7.910 7.750 7.910 32,900 +0.16(+2.06%)
Sep 02, 2003 7.440 7.750 7.440 7.750 9,300 +0.40(+5.44%)
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%)
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.