Historical Stock Prices

USAC 
$13.47
*  
1.20
8.18%
Get USAC Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading USAC now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 14.28 14.58 13.28 13.47 210,227
04/28/2016 14.74 14.93 14.38 14.67 153,874
04/27/2016 14.81 15.135 14.6001 14.83 99,587
04/26/2016 14.44 14.75 14.16 14.63 261,834
04/25/2016 14.78 14.92 14.01 14.31 235,569
04/22/2016 14.23 14.79 14.16 14.78 294,490
04/21/2016 14.11 14.1432 13.765 13.97 54,742
04/20/2016 13.59 14.07 13.4262 14.01 147,220
04/19/2016 13.25 13.72 13.025 13.68 89,696
04/18/2016 12.57 13.29 12.57 13.07 91,774
04/15/2016 12.71 13.03 12.5449 12.93 88,468
04/14/2016 13.01 13.01 12.54 12.94 88,389
04/13/2016 12.58 13.0866 12.3 12.92 90,488
04/12/2016 11.9 12.75 11.73 12.6 188,380
04/11/2016 11.59 11.92 11.5183 11.83 65,246
04/08/2016 11.38 11.59 11.28 11.58 46,534
04/07/2016 11.07 11.1398 11.02 11.13 28,244
04/06/2016 10.87 11.45 10.6864 11.21 53,612
04/05/2016 10.56 10.96 10.5 10.79 49,428
04/04/2016 11.18 11.2327 10.62 10.62 87,702
04/01/2016 11.48 11.5324 11.01 11.14 73,959
03/31/2016 11.08 11.75 11.08 11.75 172,873
03/30/2016 11.03 11.19 10.75 11.16 69,930
03/29/2016 10.45 10.94 10.31 10.92 75,387
03/28/2016 10.8 11.07 10.42 10.57 56,848
03/24/2016 10.57 10.7894 10.28 10.67 49,921
03/23/2016 11.29 11.473 10.5801 10.75 76,625
03/22/2016 11.29 11.51 11.01 11.25 92,315
03/21/2016 11.66 11.71 11.05 11.35 170,645
03/18/2016 11.65 11.75 11.07 11.66 299,819
03/17/2016 11.45 11.75 11.24 11.66 169,065
03/16/2016 10.81 11.45 10.81 11.27 143,772
03/15/2016 10.28 10.8 10.16 10.73 119,139
03/14/2016 10.1 10.54 10 10.39 62,122
03/11/2016 10.16 10.46 10.02 10.26 95,757
03/10/2016 9.88 10.13 9.47 9.92 103,521
03/09/2016 9.81 10.04 9.4 9.87 107,050
03/08/2016 10.53 10.53 9.64 9.68 101,543
03/07/2016 10.72 10.98 10.44 10.6 272,264
03/04/2016 10.37 10.86 10.09 10.7 246,335
03/03/2016 9.74 10.49 9.7 10.31 191,338
03/02/2016 9.08 9.78 9.01 9.74 152,596
03/01/2016 9.17 9.52 8.81 9.06 236,397
02/29/2016 8.62 9.13 8.52 9.02 212,764
02/26/2016 7.86 8.6 7.8 8.52 159,142
02/25/2016 7.81 7.95 7.4 7.76 86,873
02/24/2016 7.61 7.81 7.5 7.76 293,057
02/23/2016 8.08 8.25 7.56 7.82 343,175
02/22/2016 7.68 8.37 7.48 8.1 213,905
02/19/2016 7.9 7.9 7.25 7.7 548,679
02/18/2016 8.08 8.1164 7.7 7.81 232,303
02/17/2016 7.74 8.27 7.72 7.99 266,028
02/16/2016 7.52 7.68 7.07 7.57 1,380,037
02/12/2016 7.68 8.01 7.25 7.25 295,874
02/11/2016 7.7 7.74 7.03 7.23 326,064
02/10/2016 8.57 8.75 7.68 7.82 323,989
02/09/2016 8.6 8.6 7.97 8.25 284,570
02/08/2016 9 9 8.51 8.67 163,016
02/05/2016 9.4 9.4 9.15 9.25 153,133
02/04/2016 9.79 9.79 9.33 9.51 178,877
02/03/2016 10.39 10.4 9.59 9.67 189,078
02/02/2016 10.49 10.73 10.24 10.39 220,472
02/01/2016 10.79 11.03 10.31 10.84 98,495
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?