Historical Stock Prices

USG 
$27.75
*  
0.14
0.5%
Get USG Alerts
*Delayed - data as of Jul. 2, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 27.96 28.075 27.505 27.75 1,022,754
07/01/2015 28.03 28.15 27.47 27.89 1,346,677
06/30/2015 27.6 28.05 27.53 27.79 1,309,946
06/29/2015 27.98 28.29 27.46 27.52 1,534,920
06/26/2015 28.22 28.57 27.84 28.45 2,702,288
06/25/2015 28.14 28.33 28.01 28.13 1,344,075
06/24/2015 28.06 28.7 28.05 28.13 1,564,589
06/23/2015 27.93 28.05 27.71 28.01 914,555
06/22/2015 27.35 27.97 27.11 27.85 1,515,878
06/19/2015 27.17 27.34 27.06 27.2 3,428,621
06/18/2015 26.89 27.19 26.89 27.05 1,100,613
06/17/2015 26.81 26.91 26.2 26.86 1,768,556
06/16/2015 26.99 27.25 26.64 26.8 1,422,561
06/15/2015 27.05 27.22 26.8 26.99 1,881,688
06/12/2015 27.65 27.845 27.23 27.28 1,047,270
06/11/2015 27.57 27.9693 27.517 27.68 1,165,851
06/10/2015 27.56 27.75 27.39 27.46 1,692,190
06/09/2015 27.52 27.72 27.16 27.43 1,374,249
06/08/2015 28.26 28.27 27.43 27.47 2,070,094
06/05/2015 28.31 28.46 28 28.34 839,291
06/04/2015 28.84 29.02 28.38 28.4 1,097,722
06/03/2015 28.92 29.07 28.75 28.99 1,125,262
06/02/2015 29.07 29.2 28.9 28.96 1,276,074
06/01/2015 28.87 29.2 28.59 29.08 1,529,796
05/29/2015 28.7 29.16 28.65 28.84 1,786,555
05/28/2015 28.63 28.82 28.36 28.76 1,285,504
05/27/2015 28.57 28.78 28.2 28.7 1,102,150
05/26/2015 28.24 28.61 28.05 28.55 1,172,634
05/22/2015 28.76 28.96 28.27 28.36 1,478,403
05/21/2015 28.32 28.88 28.23 28.78 1,567,935
05/20/2015 28.66 28.69 28.16 28.37 1,355,176
05/19/2015 28.51 29.35 28.5 28.61 2,271,521
05/18/2015 28.05 28.45 28.02 28.33 2,267,821
05/15/2015 27.76 28.26 27.5 28.1 1,757,250
05/14/2015 27.8 27.94 27.42 27.79 1,407,191
05/13/2015 27.1 27.69 27.04 27.55 1,904,986
05/12/2015 27.39 27.41 26.88 26.96 1,190,785
05/11/2015 27.72 27.94 27.38 27.5 1,748,138
05/08/2015 27.04 27.81 27.04 27.73 2,283,285
05/07/2015 26.49 26.98 26.48 26.79 1,934,991
05/06/2015 27.02 27.04 26.39 26.58 2,426,176
05/05/2015 27.05 27.25 26.86 26.98 1,636,380
05/04/2015 27.13 27.25 26.81 27.07 1,016,697
05/01/2015 26.6 27.21 26.4 27.12 1,447,033
04/30/2015 27.23 27.42 26.52 26.54 2,008,342
04/29/2015 27.68 27.75 27.24 27.32 2,176,195
04/28/2015 28.38 28.55 27.86 27.87 2,326,025
04/27/2015 28.12 28.6 27.93 28.4 2,821,177
04/24/2015 27.1 28.09 26.91 28.06 2,774,188
04/23/2015 27.24 27.95 26.725 27.13 5,974,396
04/22/2015 26.25 27 26.19 26.73 3,159,860
04/21/2015 26.06 26.31 25.804 26.22 2,715,637
04/20/2015 26.42 26.95 25.92 26.01 1,852,735
04/17/2015 25.67 26.35 25.52 26.26 2,145,564
04/16/2015 26.46 26.51 25.87 26 1,540,420
04/15/2015 26.46 26.93 26.18 26.62 1,176,522
04/14/2015 26.32 26.43 25.95 26.4 1,462,437
04/13/2015 26.22 26.45 26.11 26.29 832,642
04/10/2015 26.11 26.28 25.94 26.28 656,713
04/09/2015 26.33 26.45 25.825 26.17 767,211
04/08/2015 26.07 26.39 26 26.38 913,656
04/07/2015 26.24 26.35 26.015 26.09 1,368,268
04/06/2015 26.34 26.56 25.9 26.25 1,783,684
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?