USTR

Historical Stock Prices

$37.78
*  
0.06
 negative 
0.16%
Get USTR Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 37.67 38.24 37.67 37.78 212,468
04/16/2014 37.71 38 37.44 37.72 226,630
04/15/2014 37.53 37.6 36.66 37.38 363,587
04/14/2014 37.99 37.99 37.14 37.34 368,318
04/11/2014 37.42 37.905 37.31 37.59 187,347
04/10/2014 38.07 38.43 37.55 37.74 204,237
04/09/2014 37.44 38.14 36.86 38.13 419,976
04/08/2014 39.7 39.75 37.2 37.37 1,118,337
04/07/2014 40.26 40.29 39.5401 39.79 237,624
04/04/2014 41.66 41.73 40.05 40.45 224,394
04/03/2014 42.19 42.19 41.02 41.29 183,166
04/02/2014 42.12 42.61 41.605 42.18 138,768
04/01/2014 41.16 42.11 41.06 42.06 134,606
03/31/2014 40.13 41.12 39.7 41.07 201,941
03/28/2014 39.84 40.58 39.54 39.93 243,991
03/27/2014 40.56 40.56 39.7 39.9 172,183
03/26/2014 42.08 42.45 40.46 40.51 146,168
03/25/2014 42.39 42.74 41.58 41.7 124,959
03/24/2014 42.48 42.75 41.5 42.08 147,802
03/21/2014 42.34 43.16 42.25 42.36 289,931
03/20/2014 41.33 42.13 41.08 42.06 168,635
03/19/2014 41.26 41.83 40.98 41.3 141,261
03/18/2014 41.16 41.548 40.82 41.17 194,064
03/17/2014 40.49 41.32 40.19 41.06 186,152
03/14/2014 40.14 40.77 39.86 40.44 234,416
03/13/2014 41.27 41.27 40.23 40.24 162,055
03/12/2014 41.22 41.33 40.82 41.18 157,057
03/11/2014 43.13 43.13 41.375 41.54 184,921
03/10/2014 43.53 43.535 42.93 43 106,997
03/07/2014 43.99 44.14 43.56 43.68 116,360
03/06/2014 43.84 44.0725 43.52 43.74 216,234
03/05/2014 43.95 43.99 43.43 43.87 179,581
03/04/2014 43 43.92 42.67 43.92 276,253
03/03/2014 42.33 42.91 42.0325 42.51 246,558
02/28/2014 42.22 43.1 41.83 42.63 265,328
02/27/2014 42.1 42.29 41.88 42.1 312,547
02/26/2014 42.09 42.4 41.86 42.17 264,671
02/25/2014 41.75 42.03 41.58 41.92 162,348
02/24/2014 41.95 42.24 41.71 41.85 315,699
02/21/2014 41.8 42.106 41.39 41.88 261,342
02/20/2014 41.47 41.73 41.028 41.58 161,372
02/19/2014 41.07 41.86 41.07 41.37 290,348
02/18/2014 41.51 41.675 41.12 41.14 252,775
02/14/2014 43.1 43.1 40.98 41.47 395,549
02/13/2014 40.28 41.91 40.28 41.18 399,668
02/12/2014 40.51 40.9 40.11 40.55 159,449
02/11/2014 39.9 40.56 39.74 40.43 211,138
02/10/2014 39.71 39.95 39.18 39.85 231,648
02/07/2014 39.71 40.08 39.5 39.73 161,450
02/06/2014 39.64 40.12 39.4 39.6 254,902
02/05/2014 39.43 39.69 38.92 39.57 196,079
02/04/2014 40.17 40.23 39.44 39.56 238,036
02/03/2014 41.43 41.73 39.52 39.98 204,415
01/31/2014 41.09 41.81 41.09 41.43 303,966
01/30/2014 42.1 42.24 41.42 41.81 191,688
01/29/2014 41.68 42.44 41.34 41.75 206,753
01/28/2014 42.5 42.5 41.8 42.11 265,852
01/27/2014 43.79 43.79 42.46 42.46 187,039
01/24/2014 44.49 45.094 43.74 43.77 264,296
01/23/2014 44.99 45.05 44.5 44.8 227,943
01/22/2014 45.25 45.3 45.02 45.24 180,289
01/21/2014 45.18 45.33 44.97 45.18 161,321
01/17/2014 45 45.4 44.8 45 172,040
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?