Universal Stainless & Alloy Products, Inc. Historical Stock Prices

USAP 
$32.12
*  
0.09
0.28%
Get USAP Alerts
*Delayed - data as of Sep. 2, 2014 13:50 ET  -  Find a broker to begin trading USAP now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    USAP Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
13:50  32.12  32.25  32.0999  32.12 5,839
08/29/2014 32.05 32.195 32.02 32.03 3,963
08/28/2014 31.7 32.24 31.59 32.05 16,916
08/27/2014 31.77 32.16 31.72 31.72 3,255
08/26/2014 30.55 32.26 30.51 31.88 33,050
08/25/2014 31.04 31.33 30.4827 30.6 5,344
08/22/2014 30.28 31.1 30.28 30.83 13,480
08/21/2014 30.51 30.51 30.04 30.22 4,331
08/20/2014 29.91 30.31 29.59 30.06 7,863
08/19/2014 30.75 31.14 29.775 30.04 17,914
08/18/2014 31.2 31.2 30.405 30.74 11,482
08/15/2014 30.86 31.6 30.64 30.7 21,154
08/14/2014 30 30.54 30 30.5 5,090
08/13/2014 29.45 30.05 29.45 29.95 14,423
08/12/2014 29.8 30.14 29.624 29.75 14,125
08/11/2014 30.03 30.54 30.01 30.3 5,960
08/08/2014 29.54 29.89 29.5 29.89 18,842
08/07/2014 29.76 29.93 29.32 29.5 8,524
08/06/2014 29.23 29.97 28.93 29.94 5,911
08/05/2014 29.68 30.11 29.15 29.29 16,110
08/04/2014 28.8 30.08 28.8 29.93 14,979
08/01/2014 29.19 29.4 28.4 28.61 16,155
07/31/2014 29 29.4 28.83 28.83 17,019
07/30/2014 29.34 30.29 29.34 29.66 11,431
07/29/2014 29.22 29.54 28.9 29.34 8,926
07/28/2014 29.89 29.99 28.54 29.17 46,380
07/25/2014 30.31 30.34 29.67 29.76 26,075
07/24/2014 31.8 32.4 30.39 30.63 17,181
07/23/2014 31.38 32.54 31.38 32 15,051
07/22/2014 31.2 31.76 30.86 31.2 15,118
07/21/2014 30.538 30.87 30.23 30.8 11,068
07/18/2014 29.91 30.3 29.91 30.28 18,988
07/17/2014 29.8 30.43 29.8 30.07 43,186
07/16/2014 30 30.27 29.815 29.98 16,405
07/15/2014 30.71 30.96 29.91 30 17,962
07/14/2014 31.34 31.45 30.61 30.88 14,796
07/11/2014 31.33 31.97 30.62 31.08 17,479
07/10/2014 31.49 32.2 31.3 31.39 13,974
07/09/2014 33.01 33.06 31.62 31.89 8,867
07/08/2014 32.95 33.09 32.73 32.85 11,008
07/07/2014 33.33 33.53 32.76 32.87 9,391
07/03/2014 33.28 33.73 33 33.35 32,008
07/02/2014 33.49 33.84 33.0501 33.27 40,014
07/01/2014 32.7 34.22 32.7 33.63 59,275
06/30/2014 31.63 33.01 31.32 32.48 17,010
06/27/2014 29.67 32.23 29.67 31.56 77,275
06/26/2014 30 30.11 29.64 30.02 14,407
06/25/2014 30.12 30.4 29.925 30.04 18,767
06/24/2014 30.43 30.5 29.16 30.12 10,798
06/23/2014 30.65 30.735 30.46 30.51 12,554
06/20/2014 31.11 31.11 30.08 30.65 39,814
06/19/2014 31.23 31.24 30.555 30.82 12,952
06/18/2014 30.44 31.09 30.44 30.94 10,029
06/17/2014 30.49 30.72 30.49 30.71 13,774
06/16/2014 29.85 30.37 29.85 30.35 5,349
06/13/2014 30.64 31.276 30.445 30.67 21,133
06/12/2014 30.58 31.5 29.75 30.48 27,684
06/11/2014 30.89 30.89 30.52 30.69 9,425
06/10/2014 31.17 31.17 30.9 31.07 4,523
06/09/2014 30.89 31.4 30.76 31.14 11,607
06/06/2014 30.19 30.81 30.19 30.8 14,725
06/05/2014 29.255 30.2 29.105 30.19 16,348
06/04/2014 28.99 29.18 28.79 29.07 21,224
06/03/2014 29.2 29.25 29 29.05 13,415
06/02/2014 30.03 30.21 29.2 29.66 28,542
05/30/2014 30.82 30.82 30.002 30.14 16,660
05/29/2014 31.21 31.21 30.53 30.68 9,692
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?