Universal Stainless & Alloy Products, Inc. Historical Stock Prices

USAP 
$25.02
*  
0.03
0.12%
Get USAP Alerts
*Delayed - data as of Oct. 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 for next time

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

Results for: 3 Month, From 24-JUL-2014 TO 24-OCT-2014

Date Open High Low Close / Last Volume
16:00  24.88  25.47  24.76  25.02 33,990
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
09/23/2014 29.26 29.55 28.75 28.75 14,778
09/22/2014 30.43 30.48 29.19 29.26 14,375
09/19/2014 31.5 31.51 30.3 30.61 23,930
09/18/2014 31.24 31.89 30.95 31.39 5,285
09/17/2014 31.09 31.79 30.85 30.98 16,827
09/16/2014 30.34 31.33 30.3 31.28 19,788
09/15/2014 31.3 31.5 30.3 30.31 11,471
09/12/2014 31.4 31.94 30.89 30.91 11,890
09/11/2014 31.2 31.74 31.05 31.29 9,282
09/10/2014 31.75 31.85 31 31.53 10,558
09/09/2014 31.7 32 31.38 31.38 12,755
09/08/2014 31.85 32.2 31.7 32.2 9,003
09/05/2014 31.91 32.02 31.86 32.01 4,933
09/04/2014 31.96 32.45 31.91 31.91 10,859
09/03/2014 32.1301 32.1301 31.885 31.95 22,341
09/02/2014 32.12 32.25 32 32 8,914
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
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?