USG Corporation Historical Stock Prices

USG 
$28.41
*  
0.30
1.07%
Get USG Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading USG now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    USG After Hours
 
 
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 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00  28  28.44  27.92  28.41 1,322,060
03/04/2015 27.7 28.13 27.32 28.11 1,232,309
03/03/2015 28.16 28.37 27.8 27.83 1,098,814
03/02/2015 28.17 28.3 27.77 28.15 1,512,622
02/27/2015 28.59 28.8 28.12 28.19 1,793,720
02/26/2015 28.6 28.74 28.22 28.48 1,565,257
02/25/2015 29.69 29.71 27.9 28.49 3,144,770
02/24/2015 29.43 30 29.41 29.72 1,353,080
02/23/2015 29.35 29.565 29.05 29.22 1,361,064
02/20/2015 29.5 29.5 29.06 29.29 839,757
02/19/2015 29.36 29.82 29.31 29.47 861,108
02/18/2015 29.4 29.62 29.11 29.44 1,325,040
02/17/2015 29.31 29.65 29.15 29.44 1,648,889
02/13/2015 28.72 29.62 28.72 29.53 1,999,739
02/12/2015 27.7 28.65 27.7 28.63 1,644,720
02/11/2015 28.63 28.63 27.625 27.74 1,708,057
02/10/2015 28.52 28.71 28.18 28.56 1,455,191
02/09/2015 27.94 28.31 27.86 28.17 2,330,272
02/06/2015 28.74 29.04 27.54 28.04 5,298,065
02/05/2015 30 30.15 28.64 29.32 5,118,121
02/04/2015 30.37 31.38 30.24 30.99 3,010,004
02/03/2015 30.56 30.9 30.15 30.58 1,618,384
02/02/2015 30.71 31 29.85 30.34 1,360,763
01/30/2015 30.59 30.99 30.25 30.45 1,331,228
01/29/2015 30.7 31.19 30.35 30.85 1,242,428
01/28/2015 30.99 31.25 30.57 30.63 2,359,877
01/27/2015 29.43 30.69 29.26 30.24 2,049,601
01/26/2015 29.23 30.09 28.81 29.87 1,952,124
01/23/2015 28.94 29.2 28.67 29.02 775,835
01/22/2015 28.67 29.07 28.27 28.91 2,108,639
01/21/2015 27.91 28.67 27.85 28.49 1,393,561
01/20/2015 28.85 28.89 27.9 27.91 1,779,367
01/16/2015 28.81 28.95 28.02 28.91 2,034,852
01/15/2015 30.23 30.46 28.59 28.95 2,126,127
01/14/2015 29.15 29.87 29.06 29.85 1,414,140
01/13/2015 30.79 31.3099 29.03 29.53 3,054,002
01/12/2015 30.03 30.93 29.84 30.45 2,857,065
01/09/2015 28.6 30.23 28.51 30.03 3,881,088
01/08/2015 27.33 28.7 27.29 28.47 1,627,173
01/07/2015 26.91 27.37 26.71 27.03 1,164,907
01/06/2015 27.16 27.5 26.38 26.69 1,176,136
01/05/2015 27.59 27.59 26.87 27.17 902,015
01/02/2015 28.15 28.2 27.27 27.6 979,819
12/31/2014 28.01 28.3 27.87 27.99 709,729
12/30/2014 28.11 28.47 27.74 27.91 926,609
12/29/2014 27.93 28.48 27.92 28.22 578,224
12/26/2014 27.97 28.13 27.865 27.92 389,696
12/24/2014 27.93 28.1 27.75 27.91 268,800
12/23/2014 27.46 28.35 27.36 27.89 1,513,626
12/22/2014 27.29 27.43 26.9455 27.35 848,045
12/19/2014 27.23 27.455 27.01 27.32 1,559,091
12/18/2014 27 27.26 26.63 27.15 1,144,965
12/17/2014 26.61 26.84 26.4106 26.59 1,349,342
12/16/2014 26.28 27.05 26.23 26.59 973,869
12/15/2014 26.64 26.96 26.03 26.4 1,314,960
12/12/2014 27.33 27.36 26.45 26.54 1,926,111
12/11/2014 27.64 27.87 27.395 27.4 1,086,179
12/10/2014 28.53 28.55 27.46 27.51 1,371,299
12/09/2014 28.13 28.69 27.97 28.66 674,001
12/08/2014 28.63 28.88 28.17 28.43 629,695
12/05/2014 28.64 29.19 28.55 28.68 847,357
12/04/2014 28.73 28.9 28.445 28.72 535,750
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?