Quantcast

Historical Stock Prices

USLB 
$31.28
*  
0.13
0.42%
Get USLB Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading USLB now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11/16/2018 31.18 31.28 31.18 31.28 3,641
11/15/2018 30.81 31.155 30.81 31.15 7,052
11/14/2018 31.46 31.46 31.04 31.1 1,990
11/13/2018 31.24 31.43 31.24 31.24 10,276
11/12/2018 31.6 31.6 31.6 31.6 00
11/09/2018 31.6 31.6 31.6 31.6 1,317
11/08/2018 31.8 31.92 31.8 31.92 5,056
11/07/2018 31.72 31.83 31.72 31.81 5,605
11/06/2018 31.33 31.505 31.32 31.505 844
11/05/2018 31.14 31.27 31.14 31.25 2,902
11/02/2018 31.15 31.15 31.14 31.14 6,637
11/01/2018 30.86 31.22 30.85 31.22 1,829
10/31/2018 30.92 30.92 30.9 30.9 4,025
10/30/2018 30.51 30.51 30.275 30.3984 2,756
10/29/2018 30.57 30.57 30.45 30.45 1,972
10/26/2018 30.2899 30.2899 29.88 30.1695 2,922
10/25/2018 30.38 30.59 30.38 30.48 3,419
10/24/2018 30.885 30.885 30.59 30.59 1,022
10/23/2018 30.39 30.39 30.39 30.39 220
10/22/2018 31.0911 31.2 31.0911 31.2 2,346
10/19/2018 31.45 31.52 31.21 31.21 1,589
10/18/2018 31.56 31.56 31.32 31.32 4,480
10/17/2018 31.57 31.58 31.57 31.58 240
10/16/2018 31.57 31.73 31.5327 31.73 1,708
10/15/2018 31.25 31.29 31.21 31.2599 6,075
10/12/2018 31.165 31.165 30.9 31.07 6,552
10/11/2018 31.27 31.36 30.91 30.915 2,806
10/10/2018 31.95 31.96 31.84 31.84 8,335
10/09/2018 32.46 32.46 32.3 32.46 12,035
10/08/2018 32.5 32.5 32.5 32.5 00
10/05/2018 32.53 32.53 32.45 32.5 5,800
10/04/2018 32.64 32.64 32.42 32.42 445
10/03/2018 32.85 32.87 32.72 32.72 9,953
10/02/2018 32.77 32.77 32.725 32.76 1,662
10/01/2018 33.9141 33.9141 32.73 32.73 5,977
09/28/2018 32.88 33 32.88 33 1,981
09/27/2018 33.05 33.05 33.05 33.05 00
09/26/2018 32.89 33.05 32.89 33.05 8,880
09/25/2018 32.96 33.07 32.94 32.9903 5,695
09/24/2018 33.11 33.11 32.95 32.95 659
09/21/2018 33.27 33.27 33.27 33.27 00
09/20/2018 33.35 33.38 33.27 33.27 1,470
09/19/2018 33.39 33.39 33.31 33.31 2,616
09/18/2018 33.14 33.45 33.14 33.45 3,555
09/17/2018 33.28 33.4 33.28 33.4 1,455
09/14/2018 33.35 33.35 33.27 33.28 1,722
09/13/2018 33.06 33.06 33.06 33.06 00
09/12/2018 33.12 33.12 33.06 33.06 7,440
09/11/2018 33.04 33.275 33.03 33.275 4,866
09/10/2018 33.11 33.11 33.11 33.11 995
09/07/2018 33.2 33.2 32.98 32.98 2,080
09/06/2018 33.27 33.27 33.21 33.22 2,115
09/05/2018 33.15 33.1732 33.12 33.12 10,132
09/04/2018 33.38 33.38 33.135 33.21 8,066
08/31/2018 33.21 33.21 33.21 33.21 2,405
08/30/2018 33.13 33.13 33.13 33.13 197
08/29/2018 33.28 33.43 33.27 33.33 2,755
08/28/2018 33.3 33.31 33.2999 33.305 4,249
08/27/2018 33.21 33.33 33.21 33.3 3,684
08/24/2018 33.1 33.1149 33.08 33.1149 3,977
08/23/2018 33.18 33.18 32.9 33.04 3,864
08/22/2018 33.14 33.14 33 33.0857 3,106
08/21/2018 33.19 33.19 33.08 33.18 2,714
08/20/2018 32.94 32.96 32.93 32.935 2,862
08/17/2018 32.96 32.96 32.96 32.96 252
08/16/2018 32.655 32.72 32.64 32.69 1,862
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio