Historical Stock Prices

USG 
$31.6
*  
0.04
 negative 
0.13%
Get USG Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 31.45 31.8 31.31 31.6 1,504,437
04/16/2014 30.59 31.71 30.51 31.56 1,374,369
04/15/2014 30.64 30.93 29.765 30.45 1,899,563
04/14/2014 30.65 30.6595 30.02 30.59 2,570,208
04/11/2014 30.43 31.049 30.08 30.33 2,040,114
04/10/2014 32.17 32.34 30.5808 30.86 2,217,163
04/09/2014 31.83 32.26 31.38 32.19 1,551,768
04/08/2014 31.44 31.97 30.93 31.79 2,188,519
04/07/2014 32.62 32.73 31.33 31.49 2,224,413
04/04/2014 32.6 33.55 32.28 32.83 2,401,450
04/03/2014 32.54 32.6 31.47 32.35 2,874,327
04/02/2014 33.19 33.29 32.81 32.95 1,253,844
04/01/2014 32.86 33.58 32.77 33.16 1,455,025
03/31/2014 32.2 32.87 31.6 32.72 2,194,447
03/28/2014 31.36 32.35 30.8901 32.09 1,974,401
03/27/2014 31.14 31.866 30.66 31.21 1,986,245
03/26/2014 32.88 32.99 31.19 31.2 3,937,883
03/25/2014 32.83 33.13 32.6 32.97 1,641,521
03/24/2014 32.58 32.8 31.85 32.47 2,037,633
03/21/2014 33.43 33.6701 32.39 32.43 3,465,972
03/20/2014 33.94 33.98 33.155 33.23 1,160,024
03/19/2014 35.1 35.4 33.64 34.09 1,382,881
03/18/2014 33.49 34.4118 33.31 34.29 1,258,959
03/17/2014 33.12 33.78 32.96 33.36 1,069,508
03/14/2014 32.51 33.31 32.51 32.87 1,146,526
03/13/2014 34.02 34.1 32.09 32.63 2,195,545
03/12/2014 33.97 34.08 33.46 33.88 1,040,229
03/11/2014 34.76 35.14 34.05 34.25 1,136,994
03/10/2014 34.41 34.74 34.04 34.68 1,479,565
03/07/2014 35.69 35.79 34.24 34.57 1,886,831
03/06/2014 35.47 35.815 35.2201 35.43 1,045,820
03/05/2014 35.45 36.11 35.04 35.49 1,505,026
03/04/2014 34.91 35.685 34.73 35.18 1,787,357
03/03/2014 34.86 34.98 34.12 34.78 1,170,900
02/28/2014 36.01 36.16 34.72 35.33 1,327,290
02/27/2014 35.08 36.025 35.03 35.85 1,166,050
02/26/2014 34.71 36.22 34.22 35.24 3,419,756
02/25/2014 34.2 34.66 33.82 34.49 1,198,963
02/24/2014 34.6 34.98 34.19 34.2 1,245,751
02/21/2014 34.19 34.98 34.15 34.58 1,321,311
02/20/2014 33.79 34.3 33.61 34.19 1,201,393
02/19/2014 34.2 34.35 33.65 33.79 1,140,156
02/18/2014 34.41 34.97 33.93 34.32 1,216,355
02/14/2014 34.26 34.46 33.87 34.26 1,083,916
02/13/2014 33.89 34.46 33.49 34.27 1,504,780
02/12/2014 33.6 34.74 33.57 34.28 2,764,454
02/11/2014 33.41 33.65 33 33.3 1,633,567
02/10/2014 33.46 33.99 33.07 33.5 2,382,464
02/07/2014 33.44 33.76 32.89 33.3 3,525,785
02/06/2014 31.51 33.67 30.6 33.39 6,433,378
02/05/2014 29.23 29.77 28.995 29.44 2,579,873
02/04/2014 29.25 29.77 28.88 29.47 1,255,873
02/03/2014 30.58 30.6832 28.8 29.05 2,427,629
01/31/2014 29.56 30.96 29.51 30.6 1,571,900
01/30/2014 30.74 30.88 29.97 30.12 1,371,412
01/29/2014 30.6 30.97 30.1725 30.42 1,560,934
01/28/2014 30.28 31.35 30.28 31.1 1,537,697
01/27/2014 30.86 31.17 29.03 30.14 2,539,954
01/24/2014 31.8 31.8 30.3504 30.62 2,377,172
01/23/2014 31.69 32.07 31.38 32.06 1,251,435
01/22/2014 31.6 31.9 31.44 31.79 1,169,356
01/21/2014 31.73 32.05 31.0401 31.53 1,232,789
01/17/2014 32 32.39 31.31 31.45 1,599,999
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 your brokers before you trade


Want to trade FX?