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

Universal Stainles (NQ: USAP )

33.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
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%)
Apr 01, 2003 5.020 5.140 4.990 5.100 20,800 +0.09(+1.80%)
Mar 31, 2003 5.020 5.020 5.010 5.010 1,100 -0.02(-0.40%)
Mar 28, 2003 5.150 5.150 5.030 5.030 5,400 -0.02(-0.40%)
Mar 27, 2003 5.050 5.050 5.000 5.050 1,800 -0.05(-0.98%)
Mar 26, 2003 5.170 5.170 5.100 5.100 200 -0.10(-1.92%)
Mar 25, 2003 5.200 5.210 5.200 5.200 1,300 +0.09(+1.76%)
Mar 24, 2003 5.110 5.110 5.110 5.110 200 -0.20(-3.77%)
Mar 21, 2003 5.250 5.310 5.150 5.310 4,400 +0.11(+2.12%)
Mar 20, 2003 5.290 5.290 5.200 5.200 3,400 -0.06(-1.14%)
Mar 19, 2003 5.390 5.500 5.250 5.260 5,300 -0.23(-4.19%)
Mar 18, 2003 5.260 5.490 5.260 5.490 2,400 +0.05(+0.92%)
Mar 17, 2003 5.440 5.440 5.440 5.440 0 +0.00(+0.00%)
Mar 14, 2003 5.510 5.530 5.430 5.440 3,300 -0.06(-1.09%)
Mar 13, 2003 5.200 5.500 5.200 5.500 5,000 +0.30(+5.77%)
Mar 12, 2003 5.200 5.200 5.200 5.200 900 +0.01(+0.19%)
Mar 11, 2003 5.180 5.190 5.090 5.190 5,300 +0.01(+0.19%)
Mar 10, 2003 5.180 5.180 5.070 5.180 21,300 +0.00(+0.00%)
Mar 07, 2003 5.180 5.200 5.180 5.180 3,700 +0.00(+0.00%)
Mar 06, 2003 5.180 5.180 5.180 5.180 1,100 +0.01(+0.19%)
Mar 05, 2003 5.170 5.170 5.170 5.170 0 +0.00(+0.00%)
Mar 04, 2003 5.330 5.400 5.170 5.170 3,200 -0.12(-2.27%)
Mar 03, 2003 5.180 5.290 5.170 5.290 4,300 -0.05(-0.94%)
Feb 28, 2003 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Feb 27, 2003 5.150 5.340 5.150 5.340 1,700 +0.17(+3.29%)
Feb 26, 2003 5.210 5.210 5.160 5.170 3,000 -0.04(-0.77%)
Feb 25, 2003 5.250 5.250 5.210 5.210 1,100 -0.07(-1.33%)
Feb 24, 2003 5.250 5.370 5.160 5.280 6,700 +0.00(+0.00%)
Feb 21, 2003 5.260 5.450 5.260 5.280 8,800 -0.12(-2.22%)
Feb 20, 2003 5.370 5.440 5.250 5.400 42,700 +0.08(+1.50%)
Feb 19, 2003 5.500 5.500 5.320 5.320 1,700 -0.33(-5.84%)
Feb 18, 2003 5.310 5.660 5.310 5.650 13,600 +0.35(+6.60%)
Feb 14, 2003 5.410 5.410 5.290 5.300 5,200 -0.15(-2.75%)
Feb 13, 2003 5.600 5.600 5.450 5.450 28,700 -0.01(-0.18%)
Feb 12, 2003 5.590 5.590 5.460 5.460 2,600 -0.16(-2.85%)
Feb 11, 2003 5.620 5.620 5.620 5.620 200 -0.24(-4.10%)
Feb 10, 2003 5.420 6.040 5.420 5.860 39,400 +0.45(+8.32%)
Feb 07, 2003 5.540 5.540 5.290 5.410 17,700 -0.12(-2.17%)
Feb 06, 2003 5.500 5.530 5.500 5.530 2,200 -0.09(-1.60%)
Feb 05, 2003 5.450 5.620 5.460 5.620 4,300 +0.16(+2.93%)
Feb 04, 2003 5.450 5.500 5.450 5.460 12,500 -0.05(-0.91%)
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.