Home > Quotes > USAP > Historical Prices

Universal Stainless & Alloy Products, Inc. Historical Stock Prices

USAP 
$29.99
*  
0.31
  negative  
1.02%
Get USAP Alerts
*Delayed - data as of Jun. 19, 2013 14:46 ET 
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    USAP Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
14:46  30.15  30.33  29.98  29.99 5,356
06/18/2013 29.95 30.38 29.9 30.3 13,139
06/17/2013 30.54 30.77 29.9 29.95 17,394
06/14/2013 30.96 30.96 30.1 30.25 16,024
06/13/2013 28.8 31.06 28.6 30.94 20,911
06/12/2013 29.9 30.308 29.04 29.7 27,417
06/11/2013 28.61 29.1 28.61 28.81 25,542
06/10/2013 30.01 30.01 29.13 29.36 26,745
06/07/2013 30.93 30.93 29.97 29.97 27,740
06/06/2013 31.81 32.23 30.65 30.88 25,375
06/05/2013 32.36 32.36 31.69 31.69 8,439
06/04/2013 32.55 32.74 32.14 32.35 23,743
06/03/2013 31.68 32.81 31.54 32.59 24,911
05/31/2013 32.1 32.1 31.57 31.69 13,801
05/30/2013 32.55 32.625 32.29 32.29 24,597
05/29/2013 32.25 32.58 32.12 32.35 13,085
05/28/2013 32.5 32.74 32.26 32.5 20,750
05/24/2013 32.29 32.54 32.2 32.41 22,854
05/23/2013 32.1 32.66 32 32.41 18,540
05/22/2013 32.6 32.7 32.45 32.49 24,824
05/21/2013 32.6 32.949 32.6 32.67 7,897
05/20/2013 32.76 32.78 32.42 32.62 16,386
05/17/2013 32.5 32.85 32.45 32.61 43,849
05/16/2013 32.49 32.68 32.19 32.36 11,923
05/15/2013 32.46 32.74 32.46 32.59 9,254
05/14/2013 32.49 32.91 32.4 32.75 21,157
05/13/2013 32.58 32.84 32.16 32.4 18,599
05/10/2013 32.52 32.95 32.199 32.5 32,493
05/09/2013 32.54 32.76 32.1 32.36 26,172
05/08/2013 32.27 32.9 32.2 32.75 31,578
05/07/2013 32.07 32.63 32.07 32.62 15,412
05/06/2013 32 32.12 31.65 31.99 14,907
05/03/2013 32.19 32.87 31.7 32.55 39,419
05/02/2013 32.29 32.42 31.5 31.79 13,768
05/01/2013 34.88 34.88 31.365 32.23 76,325
04/30/2013 34 35.01 33.83 34.96 42,340
04/29/2013 34.07 34.1 33.76 33.86 16,143
04/26/2013 33.12 33.74 32.2301 33.6 32,057
04/25/2013 33.29 33.41 32.74 33.23 150,250
04/24/2013 34.35 34.35 32.86 33.19 7,121
04/23/2013 33.27 34.1 32.73 33.07 15,227
04/22/2013 32.77 33.27 32.538 33.02 21,362
04/19/2013 32.75 33.39 32.75 33.13 12,007
04/18/2013 32.17 33.1176 31.8 32.63 18,529
04/17/2013 32.11 32.44 31.74 32.07 20,939
04/16/2013 32 32.64 31.75 32.4 31,061
04/15/2013 33.4 33.45 31.5 31.52 27,043
04/12/2013 33.42 34.22 33.275 33.68 11,248
04/11/2013 33.44 33.95 33.255 33.61 7,455
04/10/2013 34.034 34.41 33.67 33.89 10,336
04/09/2013 33.31 33.59 32.95 33.11 13,870
04/08/2013 34.36 34.36 32.91 33.04 20,365
04/05/2013 33.26 34.8 33.1 34.42 15,907
04/04/2013 33.96 34.4699 32.85 33.69 28,794
04/03/2013 35.59 36.19 33.65 33.68 33,429
04/02/2013 36.47 36.59 35.17 35.39 7,079
04/01/2013 36.45 36.45 36.02 36.13 11,333
03/28/2013 36.04 36.51 35.86 36.35 15,594
03/27/2013 35.53 36.01 34.59 35.87 44,407
03/26/2013 36.2 36.74 35.41 35.64 13,773
03/25/2013 36.73 37.1 36.08 36.08 5,574
03/22/2013 36.98 37.01 36.41 36.6 1,674
03/21/2013 37.17 37.4399 36.841 36.96 5,253
03/20/2013 36.61 37.69 36.61 37.38 8,042
03/19/2013 37.28 37.64 36.57 37.32 6,971
03/18/2013 36.81 37.49 36.81 37.3 5,231
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.