Historical Stock Prices

USAP 
$12.87
*  
0.69
5.67%
Get USAP Alerts
*Delayed - data as of Aug. 28, 2015  -  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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 12.27 13.32 12.27 12.87 114,556
08/27/2015 12.5 12.6199 11.97 12.18 32,645
08/26/2015 12.29 12.29 11.8 12.24 21,236
08/25/2015 12.63 12.63 12.05 12.14 18,753
08/24/2015 11.8 12.43 11.21 12.16 17,457
08/21/2015 12.3 12.56 12.09 12.27 12,314
08/20/2015 12.66 12.66 12.245 12.265 7,037
08/19/2015 12.73 12.76 12.44 12.62 20,174
08/18/2015 12.7 13.09 12.53 12.68 38,045
08/17/2015 12.65 12.83 12.45 12.69 18,714
08/14/2015 12.45 12.76 12.34 12.76 15,169
08/13/2015 12.71 12.9 12 12.53 49,052
08/12/2015 12.8 12.99 12.145 12.8 47,340
08/11/2015 12.93 12.97 12.6 12.87 29,661
08/10/2015 12.6 13.13 12.07 12.87 67,867
08/07/2015 12.1 12.65 11.47 12.64 24,551
08/06/2015 11.25 12.18 10.9 12.12 90,667
08/05/2015 12.18 12.27 10.93 11.13 148,378
08/04/2015 12.96 13.586 11.81 12 42,056
08/03/2015 13.5 13.59 12.86 12.86 64,412
07/31/2015 13.76 13.91 13.5 13.51 53,204
07/30/2015 14.92 15.06 13.6 13.76 77,363
07/29/2015 14.5 15.69 14.5 15.1 29,886
07/28/2015 14.28 14.715 14.13 14.53 55,454
07/27/2015 14.2 14.36 14.11 14.17 18,751
07/24/2015 15.06 15.12 14.15 14.19 19,404
07/23/2015 15.59 15.61 14.68 15.12 41,886
07/22/2015 15.1 15.377 15 15.32 61,234
07/21/2015 15.02 15.48 15.02 15.31 55,163
07/20/2015 15.69 15.69 14.79 14.9 33,821
07/17/2015 16.52 16.53 15.36 15.6 66,898
07/16/2015 16.82 17.5 16.47 16.66 24,184
07/15/2015 17.3 17.31 16.4201 16.55 42,000
07/14/2015 17.49 17.497 17.31 17.355 10,812
07/13/2015 17.38 17.7 17.2001 17.41 64,665
07/10/2015 17.89 17.91 17.39 17.39 28,288
07/09/2015 18 18.279 17.66 17.8 24,525
07/08/2015 17.68 18.22 17.68 17.93 84,256
07/07/2015 18.74 18.74 17.92 18 33,616
07/06/2015 18.39 18.81 18.29 18.71 32,084
07/02/2015 19.41 19.82 18.4 18.71 20,829
07/01/2015 19.72 19.72 19.26 19.4 17,066
06/30/2015 20.59 20.59 19.404 19.65 25,489
06/29/2015 19.92 20.87 19.24 20.53 42,262
06/26/2015 19.36 20.23 19.27 20.03 975,711
06/25/2015 19.49 19.8 19.2 19.25 23,304
06/24/2015 19.88 20.13 19.43 19.49 32,025
06/23/2015 19.55 20.29 19.5 19.96 40,188
06/22/2015 19.47 19.7 19.31 19.68 45,559
06/19/2015 19.75 19.81 19.09 19.17 58,703
06/18/2015 19.33 19.7 19.08 19.69 26,613
06/17/2015 19.12 19.335 18.73 19.31 25,903
06/16/2015 18.95 19.12 18.71 19.08 28,197
06/15/2015 18.02 18.96 17.96 18.87 25,550
06/12/2015 18.06 18.346 18 18.13 20,144
06/11/2015 18.16 18.16 17.95 18.1 19,530
06/10/2015 18.31 18.44 17.96 18.21 30,192
06/09/2015 18.3 18.3 17.9 17.99 21,963
06/08/2015 18.12 18.3264 17.93 18 17,285
06/05/2015 18.01 18.13 17.9 18.09 16,671
06/04/2015 18.16 18.24 17.87 18.03 19,303
06/03/2015 18.173 18.61 18.03 18.11 16,160
06/02/2015 18.02 18.89 17.96 18.09 21,544
06/01/2015 18.13 18.51 18.025 18.06 27,783
05/29/2015 18.05 18.1075 17.84 18.05 25,847
05/28/2015 18.03 18.09 17.89 18.05 26,269
*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?