USG Corporation Historical Stock Prices

USG 
$28.16
*  
0.62
2.15%
Get USG Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading USG now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    USG Pre-Market
 
 
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: 1 Year, From 22-SEP-2013 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  28.70  28.84  28.01  28.16 1,529,368
09/22/2014 28.71 28.84 28.01 28.16 1,533,354
09/19/2014 29.34 29.41 28.43 28.78 1,687,145
09/18/2014 29.73 29.73 29.22 29.24 1,258,949
09/17/2014 29.35 29.98 29.35 29.71 1,396,097
09/16/2014 28.95 29.18 28.75 29.16 1,002,161
09/15/2014 29.21 29.32 28.84 29.12 832,325
09/12/2014 30.02 30.0899 29.16 29.26 1,693,204
09/11/2014 29.52 30.09 29.48 30 949,492
09/10/2014 29.86 30 29.43 29.7 959,891
09/09/2014 29.96 30.39 29.78 29.95 1,549,004
09/08/2014 29.46 30.44 29.432 30 2,594,379
09/05/2014 29.36 29.63 29.27 29.46 620,792
09/04/2014 29.39 29.6678 29.34 29.39 875,094
09/03/2014 29.82 29.85 29.17 29.3 1,367,459
09/02/2014 29.42 29.8 29.26 29.69 2,211,031
08/29/2014 29.05 29.08 28.86 28.97 727,719
08/28/2014 28.72 29.06 28.5101 29 723,527
08/27/2014 29.14 29.19 28.6864 28.89 940,721
08/26/2014 28.95 29.31 28.76 29.23 1,022,003
08/25/2014 29.23 29.35 28.72 28.88 993,684
08/22/2014 29.06 29.29 28.89 29.17 696,908
08/21/2014 29.16 29.23 28.8 29.13 988,452
08/20/2014 29.0399 29.2098 28.93 29.1 1,180,911
08/19/2014 28.9 29.425 28.89 29.19 1,922,882
08/18/2014 28.06 28.68 28.03 28.48 1,663,927
08/15/2014 27.66 28 27.06 28 1,500,406
08/14/2014 27.09 27.59 26.99 27.54 897,128
08/13/2014 26.93 27.06 26.75 27.06 963,786
08/12/2014 27.32 27.35 26.59 26.84 1,612,657
08/11/2014 27.45 27.67 27.36 27.39 1,126,579
08/08/2014 26.78 27.58 26.76 27.36 1,719,094
08/07/2014 26.82 27.06 26.585 26.72 973,324
08/06/2014 26.3 26.97 26.3 26.72 1,151,296
08/05/2014 26.69 27.1 26.33 26.54 1,869,309
08/04/2014 26.83 27.16 26.552 26.83 1,500,143
08/01/2014 26.48 26.81 26.25 26.75 1,416,464
07/31/2014 26.52 26.75 26.09 26.45 2,174,963
07/30/2014 27.25 27.35 26.71 26.82 2,063,457
07/29/2014 27.58 27.94 27.06 27.09 2,251,527
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
04/25/2014 30.3 30.3 29.12 29.55 6,137,285
04/24/2014 31.22 31.65 30.12 30.99 7,402,659
04/23/2014 32.51 32.91 31.85 32.32 4,256,151
04/22/2014 31.6 32.76 31.43 32.63 2,618,783
04/21/2014 31.54 31.61 30.94 31.6 1,644,461
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
01/16/2014 31.4 32.02 31.03 31.98 2,163,899
01/15/2014 31.42 31.65 31.17 31.33 1,048,846
01/14/2014 30.68 31.505 30.68 31.39 1,660,639
01/13/2014 31.05 31.22 30.5 30.55 1,921,762
01/10/2014 30.16 31.34 30.05 31.26 2,539,883
01/09/2014 30.07 30.43 29.81 30.08 1,680,568
01/08/2014 29.46 30.58 29.44 29.98 3,032,833
01/07/2014 29.17 29.77 29.08 29.48 2,102,594
01/06/2014 29.25 29.58 28.98 29.02 2,747,326
01/03/2014 28.5 29.23 28.5 29.1 2,057,034
01/02/2014 28.63 29.11 28.335 28.41 2,985,981
12/31/2013 27.87 28.5 27.87 28.38 1,380,072
12/30/2013 27.95 28.13 27.8 27.85 1,395,368
12/27/2013 27.79 28.06 27.6725 27.91 685,253
12/26/2013 27.69 28.08 27.69 27.77 1,052,281
12/24/2013 27.44 28.03 27.24 27.52 1,101,527
12/23/2013 26 27.6 26 27.48 3,703,990
12/20/2013 26.02 26.041 25.775 25.78 1,609,488
12/19/2013 26.12 26.21 25.505 25.76 2,017,231
12/18/2013 25.55 26.36 25.2102 26.22 2,165,395
12/17/2013 25.44 25.68 25.12 25.37 1,209,154
12/16/2013 25.9 25.97 25.43 25.46 834,534
12/13/2013 25.5 25.81 25.36 25.72 927,808
12/12/2013 25.49 25.64 25.24 25.36 929,029
12/11/2013 26.04 26.04 25.38 25.53 1,264,728
12/10/2013 25.95 26.52 25.95 26.08 7,968,334
12/09/2013 25.62 26.25 25.5203 26.02 1,094,049
12/06/2013 25.5 25.98 25.41 25.61 995,385
12/05/2013 25.49 25.62 24.98 25.13 1,852,693
12/04/2013 26.11 26.355 25.25 25.58 2,628,008
12/03/2013 26.51 26.82 25.908 26.31 1,530,580
12/02/2013 27.35 27.45 26.55 26.66 1,528,308
11/29/2013 27.68 27.72 27.24 27.39 371,352
11/27/2013 27.51 27.73 27.43 27.52 745,839
11/26/2013 27.14 27.51 27.1 27.4 1,299,625
11/25/2013 26.88 27.18 26.83 27.08 958,743
11/22/2013 27 27.2 26.685 26.91 817,741
11/21/2013 26.78 27.19 26.6 27.05 842,004
11/20/2013 26.85 27.51 26.6 26.74 642,042
11/19/2013 27 27.55 26.71 26.8 1,074,446
11/18/2013 27.71 27.7901 26.75 26.94 1,198,003
11/15/2013 27.42 27.81 27.18 27.66 1,053,086
11/14/2013 27.23 27.62 26.76 27.42 1,633,265
11/13/2013 26.6 27.28 26.5 27.23 1,316,143
11/12/2013 26.25 26.935 26.24 26.76 1,886,039
11/11/2013 27.09 27.14 26.08 26.31 2,137,672
11/08/2013 27.06 27.24 26.26 27.22 1,598,532
11/07/2013 28.15 28.85 27.08 27.16 2,214,801
11/06/2013 28.43 28.43 27.54 28.01 1,376,250
11/05/2013 27.83 28.22 27.51 28.21 2,299,112
11/04/2013 27.63 28.19 27.32 28.06 1,577,814
11/01/2013 27.34 27.67 26.8 27.62 1,934,763
10/31/2013 27.68 27.855 27.18 27.31 1,375,483
10/30/2013 28.22 28.26 27.28 27.74 1,161,121
10/29/2013 28.34 28.45 27.91 28.24 1,231,016
10/28/2013 28.32 28.45 27.58 28.17 1,477,220
10/25/2013 28.36 28.36 28 28.2 1,544,315
10/24/2013 26.58 28.24 26.5 28.04 2,580,794
10/23/2013 26.36 26.86 26.32 26.49 1,242,938
10/22/2013 26.5 26.79 26.03 26.62 1,195,244
10/21/2013 26.64 26.73 25.72 26.28 1,810,860
10/18/2013 26.77 26.91 26.07 26.65 1,704,946
10/17/2013 26.13 26.88 26 26.57 3,757,595
10/16/2013 27.57 27.64 26.875 27 1,886,548
10/15/2013 27.74 27.86 26.83 27.38 1,775,049
10/14/2013 27.94 28.06 27.17 27.77 1,270,184
10/11/2013 27.71 28.26 27.71 28.25 953,856
10/10/2013 27.69 27.99 27.58 27.69 1,213,954
10/09/2013 27.4 27.84 26.8 27.19 1,426,926
10/08/2013 27.89 28.05 26.97 27.28 1,636,337
10/07/2013 28.01 28.35 27.865 27.96 1,181,192
10/04/2013 28.35 28.58 27.79 28.39 1,239,265
10/03/2013 28.62 29.06 27.85 28.41 1,246,058
10/02/2013 28.4 28.96 28.11 28.77 805,455
10/01/2013 28.54 28.94 28.45 28.72 1,249,181
09/30/2013 27.79 28.88 27.71 28.58 1,714,516
09/27/2013 27.99 28.73 27.66 28.22 1,332,814
09/26/2013 27.78 28.45 27.61 28.27 1,464,778
09/25/2013 27.66 27.99 27.25 27.53 988,583
09/24/2013 27.34 28.37 27.19 27.73 1,259,454
09/23/2013 27.71 27.93 26.93 27.4 1,418,277
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?