Historical Stock Prices

USAP 
$26.05
*  
0.94
3.48%
Get USAP Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading USAP now
Exchange: NASDAQ
Industry: Basic Industries
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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 26.42 26.57 25.76 26.05 12,390
12/23/2014 27 27.06 26.75 26.99 15,331
12/22/2014 27.2 27.732 26.69 26.79 20,544
12/19/2014 27.14 27.92 27.1 27.3 37,482
12/18/2014 27.09 27.545 26.83 27.22 19,643
12/17/2014 24.46 27.24 24.29 26.22 29,682
12/16/2014 23.98 25.05 22.85 24.43 11,814
12/15/2014 24.37 24.77 23.88 23.99 8,565
12/12/2014 25.28 26.28 23.88 24.1 13,226
12/11/2014 25.2 26.19 25.2 25.61 14,340
12/10/2014 27.62 28.04 25.8 25.97 20,148
12/09/2014 26 27.96 25.68 27.82 24,680
12/08/2014 25.48 27 25.33 26.17 21,955
12/05/2014 25.15 26.405 25.15 25.87 18,213
12/04/2014 24.61 25.43 24.35 25.18 41,856
12/03/2014 23.85 24.95 23.85 24.75 22,750
12/02/2014 24.714 24.714 23.1 24.05 18,434
12/01/2014 24.54 24.54 23.57 24 25,752
11/28/2014 25.98 25.994 24.29 24.38 20,705
11/26/2014 26.41 27.29 25.96 26.16 6,528
11/25/2014 26.95 27.76 26.6 26.99 61,218
11/24/2014 27.01 27.13 26.65 26.93 18,922
11/21/2014 26.65 27.25 25.96 26.84 14,750
11/20/2014 25.42 26.37 25.42 26.17 14,257
11/19/2014 25.96 26 25.4 25.62 21,725
11/18/2014 25.97 26.15 25.77 26.14 23,298
11/17/2014 25.74 25.93 25.47 25.73 17,822
11/14/2014 25.63 25.81 25.28 25.72 8,158
11/13/2014 25.9 26.15 25.59 25.69 8,612
11/12/2014 25.8 26.06 25.68 25.95 11,912
11/11/2014 26.2 26.25 25.74 25.88 18,994
11/10/2014 26.19 26.19 26 26.15 13,393
11/07/2014 26.09 26.44 25 26.23 29,631
11/06/2014 25.55 26.712 25.39 26.18 13,060
11/05/2014 25.86 26.98 25.6 25.65 10,641
11/04/2014 25.55 26.53 25.42 25.55 11,627
11/03/2014 25.92 26.27 25.285 25.86 29,716
10/31/2014 26.95 27.24 25.38 25.71 74,801
10/30/2014 27.79 28.085 26.17 26.22 52,924
10/29/2014 26.46 28.79 26.46 27.74 10,528
10/28/2014 24.76 27.08 24.75 26.96 21,359
10/27/2014 24.94 24.94 24.0901 24.2 16,583
10/24/2014 24.88 25.47 24.76 25.02 33,990
10/23/2014 24.4 25.1255 24.13 24.99 23,560
10/22/2014 25.08 25.53 23.91 24.19 36,759
10/21/2014 24.96 25.85 24.65 25 14,335
10/20/2014 25.5 26.37 24.04 24.97 24,026
10/17/2014 26.69 26.69 25.64 25.77 12,164
10/16/2014 25.13 26.3 25.13 26.24 28,120
10/15/2014 26 26.45 25.61 26.14 69,316
10/14/2014 25.89 26.515 25.7 26.2 16,363
10/13/2014 24.96 26.76 24.95 25.5 22,584
10/10/2014 24.61 26.38 23.91 24.76 17,915
10/09/2014 24.5 24.74 24.17 24.7 21,227
10/08/2014 24.74 25.15 23.6 24.67 36,031
10/07/2014 25.04 25.09 24.59 24.9 31,321
10/06/2014 25.48 27.5 25.14 25.14 19,135
10/03/2014 25.91 25.91 24.9 25.45 18,105
10/02/2014 24.99 26.32 24.5 25.67 24,041
10/01/2014 26.32 26.32 24.76 24.84 18,499
09/30/2014 26.53 27.043 25.92 26.36 26,394
09/29/2014 27.03 27.19 26.19 26.51 36,825
09/26/2014 27.9 27.9 27 27.56 17,275
09/25/2014 28.6 28.7 27.81 27.83 12,606
09/24/2014 28.33 29.09 28.33 28.93 11,437
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?