USG Corporation Historical Stock Prices

USG 
$27.4
*  
0.80
2.84%
Get USG Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading USG now
Exchange: NYSE
Industry: Capital Goods
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 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  28.07  28.08  27.34  27.40 2,318,309
07/28/2014 28.08 28.08 27.34 27.4 2,311,769
07/25/2014 27.52 28.24 27.42 28.2 2,413,851
07/24/2014 28.74 28.81 27.03 27.6 7,145,563
07/23/2014 28.2 29.15 28.16 28.81 3,644,745
07/22/2014 28.05 28.6466 28.05 28.27 2,539,480
07/21/2014 27.88 28.02 27.66 27.81 1,843,857
07/18/2014 27.95 28.21 27.8372 28.09 1,172,305
07/17/2014 27.83 28.28 27.51 27.9 2,093,379
07/16/2014 27.9 28.24 27.74 28.01 1,431,313
07/15/2014 28.04 28.17 27.69 27.82 2,438,226
07/14/2014 27.78 28.35 27.78 28.09 1,602,778
07/11/2014 28.33 28.39 27.985 28.05 1,171,327
07/10/2014 28 28.565 27.52 28.44 2,054,048
07/09/2014 28.8 29.14 28.57 28.59 1,312,172
07/08/2014 29.15 29.15 28.36 28.64 2,795,243
07/07/2014 29.88 29.88 29.19 29.25 1,952,837
07/03/2014 29.79 30.1 29.72 30.04 768,619
07/02/2014 29.88 30.06 29.6 29.67 1,038,416
07/01/2014 30.2 30.47 29.71 29.83 2,132,816
06/30/2014 29.91 30.41 29.82 30.13 1,641,850
06/27/2014 29.49 29.92 29.31 29.87 6,810,051
06/26/2014 29.68 29.7179 29.2 29.57 1,479,685
06/25/2014 29.95 30.08 29.5 29.7 1,885,143
06/24/2014 30.07 31.09 30.04 30.25 2,186,975
06/23/2014 30.09 30.53 30.02 30.15 1,113,205
06/20/2014 30.37 30.3895 29.5696 30.14 3,243,106
06/19/2014 30.69 30.88 30.25 30.39 1,080,228
06/18/2014 30.73 30.82 30.35 30.7 1,073,637
06/17/2014 30.9 31.3 30.11 30.71 2,140,031
06/16/2014 30.41 31.005 29.9 30.87 1,980,101
06/13/2014 30.91 30.96 30.24 30.43 1,713,304
06/12/2014 31.17 31.55 30.78 30.89 1,209,045
06/11/2014 31.41 31.53 31 31.21 1,165,955
06/10/2014 31.56 31.66 31.27 31.57 946,297
06/09/2014 31.23 32.21 31.23 31.6 2,406,035
06/06/2014 30.87 31.31 30.72 31.14 1,352,629
06/05/2014 30.16 30.87 29.98 30.7 1,002,833
06/04/2014 29.85 30.14 29.71 30.05 934,099
06/03/2014 30.02 30.27 29.84 29.99 788,686
06/02/2014 30.04 30.24 29.66 30.13 1,088,511
05/30/2014 30.06 30.08 29.5 29.98 1,722,376
05/29/2014 30.28 30.455 29.78 30.11 1,212,202
05/28/2014 30.48 30.83 30.09 30.11 1,460,475
05/27/2014 30.63 30.9 30.15 30.34 1,090,221
05/23/2014 29.88 30.51 29.65 30.41 1,213,112
05/22/2014 29.7 30.03 29.57 29.99 1,030,534
05/21/2014 29.58 29.9 29.36 29.71 702,296
05/20/2014 30 30 29.3 29.45 926,950
05/19/2014 29.78 30.03 29.58 29.97 737,551
05/16/2014 29.7 30.06 29.42 29.89 1,258,861
05/15/2014 29.22 29.72 28.57 29.62 2,073,326
05/14/2014 30.12 30.12 29.47 29.47 1,618,465
05/13/2014 30.78 30.98 30.07 30.12 1,427,982
05/12/2014 29.75 30.91 29.68 30.65 2,257,065
05/09/2014 29.04 29.78 28.84 29.6 2,037,721
05/08/2014 29.36 30.05 29.01 29.2 1,177,401
05/07/2014 29.44 29.68 29.1 29.4 1,185,306
05/06/2014 29.89 29.99 29.29 29.46 1,714,800
05/05/2014 30.51 30.56 29.86 30.02 2,310,815
05/02/2014 29.83 31.12 29.83 30.86 1,868,945
05/01/2014 29.8 30.32 29.61 29.8 2,555,013
04/30/2014 30.05 30.18 29.4504 29.86 3,125,572
04/29/2014 29.79 30.195 29.33 30.17 2,230,645
04/28/2014 29.29 30.24 29.13 29.7 4,558,642
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?