USATP

Historical Stock Prices

$20.63
*  
0.15
0.73%
Get USATP Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading USATP now
Exchange: NASDAQ
Industry: Miscellaneous
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 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
07/25/2014 20.63 20.63 20.63 20.63 500
07/24/2014 20.85 20.85 20.48 20.48 2,238
07/23/2014 20.48 20.48 20.48 20.48 150
07/22/2014 21 21 21 21 00
07/21/2014 19.7 21 19.7 21 800
07/18/2014 19.5 19.5 19.46 19.5 4,900
07/17/2014 19.5 19.5 19.5 19.5 00
07/16/2014 18.26 19.5 18.26 19.5 3,408
07/15/2014 17.2 17.2 17.2 17.2 00
07/14/2014 17.2 17.2 17.2 17.2 00
07/11/2014 17.2 17.2 17.2 17.2 3,000
07/10/2014 17.2 17.2 17.2 17.2 00
07/09/2014 17.2 17.2 17.2 17.2 00
07/08/2014 17.2 17.2 17.2 17.2 00
07/07/2014 17.2 17.2 17.2 17.2 00
07/03/2014 17.2 17.2 17.2 17.2 00
07/02/2014 17.2 17.2 17.2 17.2 00
07/01/2014 17.2 17.2 17.2 17.2 00
06/30/2014 17.2 17.2 17.18 17.2 300
06/27/2014 16.2 16.2 16.2 16.2 00
06/26/2014 16.2 16.2 16.2 16.2 00
06/25/2014 16.2 16.2 16.2 16.2 100
06/24/2014 16 16.2 16 16.2 200
06/23/2014 16.26 16.26 16 16 1,000
06/20/2014 16.03 16.03 16 16 400
06/19/2014 16.2 16.2 16.2 16.2 00
06/18/2014 16.2 16.2 16.2 16.2 00
06/17/2014 16.2 16.2 16.2 16.2 100
06/16/2014 16.07 16.07 16.07 16.07 00
06/13/2014 16.06 16.07 16 16.07 700
06/12/2014 16 16 16 16 00
06/11/2014 16 16 16 16 00
06/10/2014 16 16 16 16 210
06/09/2014 15.91 15.91 15.6 15.62 2,300
06/06/2014 16 17.15 16 17.15 446
06/05/2014 16 16 16 16 00
06/04/2014 16 16 16 16 100
06/03/2014 16.56 16.56 16.56 16.56 00
06/02/2014 15.68 16.56 15.67 16.56 900
05/30/2014 17.5 17.89 17.5 17.89 202
05/29/2014 16.5 16.5 16.5 16.5 100
05/28/2014 16.52 16.52 16.5 16.5 860
05/27/2014 16.9 16.9 16.78 16.8 1,015
05/23/2014 18.04 18.04 18.04 18.04 00
05/22/2014 18.04 18.04 18.04 18.04 00
05/21/2014 18.04 18.04 18.04 18.04 00
05/20/2014 18.04 18.04 18.04 18.04 00
05/19/2014 18.04 18.04 18.04 18.04 00
05/16/2014 18.04 18.04 18.04 18.04 00
05/15/2014 18.04 18.04 18.04 18.04 00
05/14/2014 18 18.04 18 18.04 700
05/13/2014 17.69 17.69 17.59 17.69 1,031
05/12/2014 17.61 17.71 17.6 17.6 2,100
05/09/2014 19 19 19 19 00
05/08/2014 19 19 19 19 00
05/07/2014 19 19 19 19 00
05/06/2014 19 19 19 19 00
05/05/2014 19 19 19 19 00
05/02/2014 19 19 19 19 00
05/01/2014 19 19 19 19 00
04/30/2014 19 19 19 19 00
04/29/2014 19 19 19 19 00
04/28/2014 19 19 19 19 00
04/25/2014 19 19 19 19 00
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?