USTR

United Stationers Inc. Historical Stock Prices

$39.74
*  
1.05
2.57%
Get USTR Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading USTR now
Exchange: NASDAQ
Industry: Consumer Services
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 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  40.40  40.914  39.69  39.74 149,131
07/25/2014 40.4 40.914 39.69 39.74 149,131
07/24/2014 40.37 41.95 39.76 40.79 257,402
07/23/2014 39.74 40.69 39.36 40.1 275,344
07/22/2014 39.54 39.95 39.46 39.73 84,286
07/21/2014 39.84 39.84 39.23 39.35 96,274
07/18/2014 39.2 40.11 39.2 40.03 136,104
07/17/2014 39.5 39.72 39.16 39.28 187,071
07/16/2014 40.23 40.28 39.475 39.82 151,126
07/15/2014 40.16 40.37 39.69 40 122,362
07/14/2014 39.64 40.25 39.46 40.17 230,213
07/11/2014 39.66 39.66 39.15 39.41 169,778
07/10/2014 40.23 40.48 39.7 39.78 194,778
07/09/2014 41.45 41.45 40.9 40.96 121,748
07/08/2014 41.74 41.74 41.046 41.4 179,583
07/07/2014 42.33 42.33 41.68 41.84 146,115
07/03/2014 42.09 42.58 42.09 42.49 80,773
07/02/2014 41.54 42.21 41.54 42.07 234,291
07/01/2014 41.49 42.01 41.49 41.6 238,020
06/30/2014 40.78 41.5 40.545 41.47 221,151
06/27/2014 40.21 41.04 40.03 40.95 665,679
06/26/2014 40.46 40.65 39.95 40.25 167,832
06/25/2014 40.28 40.7 40.16 40.54 173,678
06/24/2014 40.29 41.13 40.16 40.56 250,053
06/23/2014 40.59 40.7625 40.07 40.42 165,170
06/20/2014 40.49 40.54 39.83 40.41 378,995
06/19/2014 40.82 40.83 40.5 40.57 117,310
06/18/2014 40.64 40.825 40.35 40.78 123,896
06/17/2014 40.15 40.98 40 40.62 182,640
06/16/2014 40.45 40.63 40.01 40.13 121,206
06/13/2014 40.87 40.87 40.25 40.53 110,964
06/12/2014 41.12 41.3 40.61 40.95 100,386
06/11/2014 41.2 41.69 40.91 41.14 111,145
06/10/2014 41.73 41.8 40.86 41.53 165,893
06/09/2014 41.11 41.81 40.89 41.75 112,363
06/06/2014 41.56 41.8 40.82 41.21 140,164
06/05/2014 40.07 41.43 40.07 41.28 189,021
06/04/2014 39.7 40.17 39.62 40.01 97,820
06/03/2014 39.62 40.19 39.25 39.96 248,364
06/02/2014 40.48 41.11 39.53 39.75 162,413
05/30/2014 39.74 40.19 39.47 39.83 147,087
05/29/2014 39.82 39.82 39.38 39.55 107,307
05/28/2014 40.06 40.06 39.44 39.61 216,714
05/27/2014 40.22 40.86 39.706 40.23 108,790
05/23/2014 39.42 40 39.16 39.86 136,657
05/22/2014 38.41 39.57 38.4 39.33 186,784
05/21/2014 38.4 38.7 37.74 38.42 129,587
05/20/2014 38.62 38.83 38.3 38.31 374,771
05/19/2014 38.16 39.09 38.16 38.85 155,219
05/16/2014 37.84 38.32 37.67 38.28 189,479
05/15/2014 37.49 38.08 36.93 37.92 193,623
05/14/2014 38.47 38.47 37.57 37.74 219,574
05/13/2014 38.77 38.77 38.045 38.46 273,287
05/12/2014 37.81 39.2 37.73 38.87 195,560
05/09/2014 37.22 37.85 37.04 37.76 227,336
05/08/2014 37.33 38.25 37.31 37.43 195,724
05/07/2014 37.24 37.41 36.69 37.36 273,576
05/06/2014 37.34 37.5 37 37.18 220,600
05/05/2014 37.14 37.45 37.06 37.4 101,715
05/02/2014 37.49 37.995 37.175 37.4 209,353
05/01/2014 37.51 37.78 37.03 37.44 222,807
04/30/2014 37.1 37.6 37.0175 37.53 346,762
04/29/2014 37.57 37.57 37 37.22 311,070
04/28/2014 37.18 37.84 36.86 37.4 310,820
04/25/2014 36.99 37.23 36.385 37 519,043
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?