Universal Stainless & Alloy Products, Inc. Historical Stock Prices

USAP 
$20.36
*  
0.07
0.34%
Get USAP Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading USAP now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    USAP Pre-Market
 
 
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 04-FEB-2015 TO 04-MAY-2015

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.
16:00  20.49  21  20.35  20.36 35,724
05/04/2015 20.83 21 20.35 20.36 35,724
05/01/2015 21.22 21.5399 19.6 20.43 33,132
04/30/2015 22.43 22.43 20.45 21 67,263
04/29/2015 23.35 23.35 22.43 22.43 33,496
04/28/2015 23.72 23.757 23.25 23.345 39,504
04/27/2015 23.89 24.44 23.38 23.5 25,866
04/24/2015 23.77 24.16 23.52 23.92 17,986
04/23/2015 23.35 23.74 23.31 23.54 31,710
04/22/2015 23.99 24 23.05 23.38 44,217
04/21/2015 24.67 24.68 23.61 23.8 34,341
04/20/2015 24.39 24.89 24.3234 24.67 17,216
04/17/2015 25.9 25.9 24.11 24.16 30,010
04/16/2015 26.36 26.495 25.75 25.91 12,635
04/15/2015 26.3 26.6 26.13 26.36 22,967
04/14/2015 25.91 26.22 25.5 26.19 51,681
04/13/2015 26 26 25.91 25.91 13,810
04/10/2015 26.25 26.25 25.91 25.93 20,611
04/09/2015 26.74 26.74 26.1 26.28 9,659
04/08/2015 26.77 27.11 26.54 26.69 25,503
04/07/2015 26.67 26.85 26.58 26.71 28,112
04/06/2015 26.36 26.87 26.36 26.65 30,722
04/02/2015 26.34 26.74 26.27 26.37 38,987
04/01/2015 26.25 26.44 25.92 26.24 18,822
03/31/2015 26.29 26.45 25.995 26.22 19,601
03/30/2015 26.04 26.93 25.7626 26.65 34,902
03/27/2015 25.5 25.91 25.26 25.82 22,029
03/26/2015 26.36 26.66 25.5 25.56 43,104
03/25/2015 27.45 27.45 26.11 26.14 25,745
03/24/2015 27.89 27.89 27.09 27.31 43,239
03/23/2015 27 28.41 26.941 27.61 41,591
03/20/2015 26.02 26.93 25.67 26.8 68,394
03/19/2015 25.89 26.17 25.19 26 34,554
03/18/2015 25.19 26.23 25.09 25.83 62,505
03/17/2015 25.46 25.55 25.11 25.23 61,116
03/16/2015 25.81 25.95 24.76 25.2 176,470
03/13/2015 22.84 23.159 22.3 22.86 27,977
03/12/2015 22.68 23.1 22.48 22.97 32,063
03/11/2015 22.215 22.49 22.01 22.38 36,595
03/10/2015 22.21 22.47 21.46 22.22 59,839
03/09/2015 22.37 22.75 22.26 22.45 21,064
03/06/2015 22.08 22.75 22.08 22.26 30,805
03/05/2015 22.28 22.35 21.72 22.27 26,531
03/04/2015 22.37 22.49 22.14 22.34 36,071
03/03/2015 22.8 23.19 22.35 22.38 21,674
03/02/2015 22.79 23.16 22.65 22.98 30,327
02/27/2015 22.62 23.02 22.6 22.62 26,875
02/26/2015 22.56 22.99 22.56 22.91 14,669
02/25/2015 22.89 22.9799 22.44 22.79 8,042
02/24/2015 22.39 23.01 22.23 22.64 21,753
02/23/2015 23.75 23.75 22.14 22.51 28,753
02/20/2015 24.08 24.08 23.29 23.98 16,111
02/19/2015 24.2 24.4 23.82 23.98 12,454
02/18/2015 24.88 24.88 24.15 24.3 10,756
02/17/2015 23.77 24.8299 23.77 24.59 18,438
02/13/2015 22.81 23.77 22.81 23.61 22,589
02/12/2015 23.31 23.5 22.62 22.66 20,801
02/11/2015 22.5 23.27 22.45 22.97 34,313
02/10/2015 23.53 23.53 22.79 23.04 27,770
02/09/2015 23.66 24.03 23.46 23.5 25,641
02/06/2015 23.64 24.025 23.42 23.64 42,730
02/05/2015 23.53 23.91 23.08 23.74 18,102
02/04/2015 24.55 24.69 23.37 23.46 20,444
*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?