Universal Stainless & Alloy Products, Inc. Historical Stock Prices

USAP 
$30.98
*  
0.30
0.96%
Get USAP Alerts
*Delayed - data as of Sep. 17, 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: 1 Year, From 17-SEP-2013 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  31.09  31.79  30.85  30.98 16,827
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
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
05/28/2014 32 32.05 31.36 31.43 17,978
05/27/2014 32.15 32.51 31.77 31.96 28,138
05/23/2014 30 32.67 30 31.98 32,744
05/22/2014 30.14 30.29 30 30.08 21,004
05/21/2014 30.55 30.9375 29.77 30.11 24,449
05/20/2014 30.63 30.63 29.68 30.34 31,824
05/19/2014 29.49 31.03 29.49 30.62 84,502
05/16/2014 30.7 30.77 29.59 30.77 14,992
05/15/2014 31.64 31.77 30.58 30.75 17,641
05/14/2014 32.77 32.77 31.73 31.77 20,137
05/13/2014 33.39 33.99 32.54 32.8 46,829
05/12/2014 33.65 33.93 33.33 33.55 103,898
05/09/2014 33.45 34.2 33.32 33.61 21,348
05/08/2014 35.1 35.65 33.43 33.51 20,519
05/07/2014 34.12 35.29 34.12 35 31,923
05/06/2014 33.91 34.46 33.77 33.97 28,236
05/05/2014 34.99 35.725 33.41 34 39,432
05/02/2014 33.24 34.35 33.24 34.18 31,552
05/01/2014 36.28 36.5 32.85 32.92 36,687
04/30/2014 35.76 36.42 35.39 35.89 23,477
04/29/2014 36.17 36.77 35.47 35.85 22,454
04/28/2014 36.36 36.36 35.15 35.91 19,017
04/25/2014 35.56 36.81 35.55 35.63 18,804
04/24/2014 35.6 35.74 35.194 35.56 54,026
04/23/2014 34.97 35.68 34.97 35.4 31,811
04/22/2014 34.92 35.25 34.7 35.17 19,252
04/21/2014 35.1 35.62 34.9 35.18 16,920
04/17/2014 34.51 35.45 33.422 35.22 18,607
04/16/2014 34.19 34.6 33.9601 34.6 25,033
04/15/2014 33.77 34.03 32.4 33.98 21,142
04/14/2014 33.43 33.8 33.06 33.54 17,073
04/11/2014 32.34 33.29 32.09 33.05 24,254
04/10/2014 32.81 33.17 32.66 32.73 15,537
04/09/2014 33.429 33.43 32.22 32.98 21,241
04/08/2014 33.6775 33.6775 32.1501 32.83 20,208
04/07/2014 32.69 33.28 32.04 32.23 14,401
04/04/2014 34.79 34.79 32.59 32.73 27,087
04/03/2014 34.81 35.08 34.22 34.41 19,655
04/02/2014 34.44 35.17 33.95 34.59 26,646
04/01/2014 33.98 34.41 33.71 34.22 12,051
03/31/2014 33.1501 34.57 33.1501 33.77 23,057
03/28/2014 33.86 34.28 33.5 33.58 9,669
03/27/2014 34.73 34.73 33.75 33.86 13,132
03/26/2014 36.43 37.4601 34.19 34.43 22,624
03/25/2014 35.99 36.87 35.64 36.02 27,914
03/24/2014 35.71 37.47 35.02 35.67 20,751
03/21/2014 36.02 36.43 35.62 35.85 130,581
03/20/2014 36.95 36.95 35.81 35.99 19,860
03/19/2014 37.95 37.95 36.63 36.99 26,603
03/18/2014 37.61 37.88 37.27 37.65 71,445
03/17/2014 37.49 37.5 37.26 37.44 12,256
03/14/2014 37.25 38.88 37.25 37.33 11,105
03/13/2014 36.65 37.5 36.65 37.5 16,443
03/12/2014 36.15 36.49 36 36.48 16,185
03/11/2014 36.25 36.65 36.15 36.21 16,144
03/10/2014 36.29 36.4 36 36.12 20,401
03/07/2014 36.35 36.61 36.14 36.26 12,248
03/06/2014 35.9 36.27 34.36 36.01 19,853
03/05/2014 36 36 33.02 35.71 8,712
03/04/2014 33.73 36.68 33.73 36.23 39,435
03/03/2014 32.85 34 32.85 33.54 7,304
02/28/2014 33.52 33.98 32.8 33.03 28,243
02/27/2014 33.37 33.87 32.715 33.4 10,094
02/26/2014 34.82 34.82 32.8 33.48 7,516
02/25/2014 33 33 32.5 32.51 15,311
02/24/2014 33.66 34.5 32.54 32.79 15,850
02/21/2014 33.58 34.5 33.41 34 20,122
02/20/2014 32.52 33.73 32.52 33.36 11,623
02/19/2014 33.37 33.93 32.59 32.6 7,853
02/18/2014 33.38 33.73 33.26 33.59 8,529
02/14/2014 33.03 33.59 33.03 33.5 11,737
02/13/2014 32.43 33.07 31.86 32.96 11,861
02/12/2014 33.78 33.9 32.3 32.52 23,350
02/11/2014 33.44 34.18 33.44 33.77 11,172
02/10/2014 32.358 33.05 31.6 33.04 79,635
02/07/2014 32.54 32.54 31.75 32.1 24,772
02/06/2014 32.41 32.68 31.172 32.51 29,973
02/05/2014 31.69 32.5 31.69 32.09 20,708
02/04/2014 34.2425 34.2425 31.45 32.09 31,741
02/03/2014 31.83 32.03 30.5 31.6 51,562
01/31/2014 31.87 32.96 31.63 31.74 36,591
01/30/2014 33.02 33.38 32.27 32.53 19,828
01/29/2014 33.04 33.44 32.31 32.71 14,285
01/28/2014 33.28 33.4 32.42 32.64 25,588
01/27/2014 34.15 34.54 32.92 32.96 13,092
01/24/2014 33.72 34.9896 33.72 34.2 37,196
01/23/2014 33.684 34.44 33.1 34.07 9,646
01/22/2014 33.834 34.8 33.5 34.27 12,520
01/21/2014 34.45 34.67 33.79 34.2 15,058
01/17/2014 34.28 35.35 33.65 34.25 41,601
01/16/2014 33.98 35.43 33.54 34.22 51,722
01/15/2014 34 34.24 33.83 34.09 6,523
01/14/2014 34.06 34.06 33.56 34 4,180
01/13/2014 33.68 34.17 32 32.48 8,558
01/10/2014 33.67 34.64 33.08 33.92 10,699
01/09/2014 31.77 34.98 31.2904 33.59 26,589
01/08/2014 34.81 35.14 30.15 32.06 80,604
01/07/2014 36.77 36.9 34.66 34.84 23,535
01/06/2014 36.6 36.6 35.5 35.79 7,132
01/03/2014 35.55 36.6 35.547 36.54 18,430
01/02/2014 35.97 36.04 35.46 35.46 9,500
12/31/2013 36.5 36.5 35.6 36.06 10,883
12/30/2013 36.24 36.59 35.655 36.4 7,929
12/27/2013 36.67 36.67 34.75 36.45 5,539
12/26/2013 36.42 36.6 36.18 36.49 6,184
12/24/2013 36.31 36.59 36.25 36.4 3,821
12/23/2013 36.67 36.67 35.78 36.57 13,622
12/20/2013 36.03 36.6 35.25 36.49 42,109
12/19/2013 36.14 36.775 35.51 36.08 14,448
12/18/2013 34.25 35.545 34.25 35.37 13,938
12/17/2013 33.74 34.85 33.67 34.35 6,050
12/16/2013 32.65 34.03 32.16 34.03 15,150
12/13/2013 31.85 32.72 30.95 32.49 19,829
12/12/2013 31.62 32.38 31.62 32.1 7,441
12/11/2013 32.07 32.31 31.87 32.03 15,031
12/10/2013 32.21 32.54 31.92 32.01 18,371
12/09/2013 32.11 32.81 32.11 32.32 5,854
12/06/2013 32.96 33.15 32.46 32.97 3,703
12/05/2013 31.86 32.78 31.86 32.46 3,263
12/04/2013 34.46 34.82 32.08 32.38 19,636
12/03/2013 34.06 34.72 33.85 34.51 6,784
12/02/2013 35.66 36.21 34.32 34.39 7,164
11/29/2013 35.69 36.7775 35.58 36.35 5,899
11/27/2013 35.1 35.77 35.08 35.3 8,493
11/26/2013 34.89 35.37 34.48 35.16 8,058
11/25/2013 34.2 34.93 34.09 34.89 10,337
11/22/2013 34.43 34.75 32.01 34.44 10,368
11/21/2013 34.18 34.55 33.59 34.29 10,933
11/20/2013 33.86 34.28 33.83 34.05 2,614
11/19/2013 33.04 33.89 32.38 33.75 13,853
11/18/2013 32.86 33.23 32.71 32.93 6,475
11/15/2013 31.97 32.89 31.97 32.89 9,944
11/14/2013 31.91 32.2 31.54 32.02 11,732
11/13/2013 32.29 32.61 31.7 32.16 8,679
11/12/2013 32.11 32.18 31.17 31.98 14,335
11/11/2013 32.88 32.88 31.9 32.05 31,145
11/08/2013 32 33.16 32 32.78 16,640
11/07/2013 32.98 33 31.6 32.03 28,341
11/06/2013 32.77 33 32.12 32.73 6,613
11/05/2013 32.97 32.97 32.2 32.34 7,004
11/04/2013 32.07 33.32 31.66 32.89 16,894
11/01/2013 32.16 32.46 31.78 32.17 20,219
10/31/2013 32.27 33.39 31.55 32.32 52,975
10/30/2013 32.36 32.66 31.45 32.01 9,066
10/29/2013 32.09 32.51 31.7604 32.49 47,393
10/28/2013 31.83 33 31.01 32.14 42,317
10/25/2013 32.34 32.35 31.88 32.02 55,734
10/24/2013 32.94 32.94 32.12 32.25 16,076
10/23/2013 33.43 33.6 32.2 32.86 11,283
10/22/2013 32.88 34.21 32.88 33.25 11,601
10/21/2013 35.761 35.9 32.93 32.96 61,288
10/18/2013 34.98 35.58 34.67 35.17 33,320
10/17/2013 34.28 35.22 34.28 34.65 30,862
10/16/2013 34.76 34.99 33.66 34.31 10,754
10/15/2013 34.67 34.99 34.28 34.67 7,514
10/14/2013 33.48 35.14 32.89 34.69 14,151
10/11/2013 32.65 33.79 32.65 33.79 9,604
10/10/2013 32.56 32.94 32.0001 32.94 10,304
10/09/2013 31.85 32.18 31.67 31.99 17,349
10/08/2013 31.85 32.18 31.1775 31.8 56,007
10/07/2013 32.19 32.45 31.56 31.9 6,145
10/04/2013 31.78 32.65 31.75 32.35 20,884
10/03/2013 31.99 32.08 31.73 31.86 20,279
10/02/2013 32.18 32.47 31.81 32 28,258
10/01/2013 32.35 32.59 31.4501 32.39 9,377
09/30/2013 32.135 32.83 32.1 32.19 9,717
09/27/2013 31.96 32.35 31.92 32.08 5,670
09/26/2013 32.45 32.62 32.06 32.12 4,575
09/25/2013 32.16 32.38 31.21 32.33 20,716
09/24/2013 32.36 32.36 31.57 32.08 43,063
09/23/2013 31.52 32.5 31.52 32.36 29,390
09/20/2013 32.21 32.71 31.86 32.35 29,264
09/19/2013 32.87 32.89 31.74 32.22 6,665
09/18/2013 31.88 33.11 31.69 32.96 10,666
09/17/2013 31.31 31.88 30.96 31.87 14,553
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?