Quantcast

Historical Stock Prices

USLB 
$30.28
*  
0.53
1.78%
Get USLB Alerts
*Delayed - data as of Jan. 18, 2019  -  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 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 30.28 30.29 30.2 30.28 11,439
01/17/2019 29.78 29.785 29.75 29.75 941
01/16/2019 29.65 29.8 29.62 29.8 2,901
01/15/2019 29.34 29.6 29.34 29.55 2,333
01/14/2019 29.4 29.435 29.38 29.435 921
01/11/2019 29.34 29.5514 29.34 29.5514 5,012
01/10/2019 29.36 29.36 29.3009 29.34 1,538
01/09/2019 29.31 29.455 29.3 29.455 7,108
01/08/2019 29.07 29.25 29.07 29.25 1,421
01/07/2019 28.685 29.1 28.685 28.9 74,674
01/04/2019 28.37 28.74 28.37 28.73 41,555
01/03/2019 28.084 28.12 27.95 27.95 9,176
01/02/2019 28.27 28.2799 28.19 28.25 1,621
12/31/2018 28.02 28.02 28.02 28.02 1,073
12/28/2018 28.226 28.35 28.15 28.21 14,506
12/27/2018 27.63 28.16 27.41 28.16 58,525
12/26/2018 26.994 27.5 26.9501 27.5 4,779
12/24/2018 27.6 27.6 27.11 27.11 1,122
12/21/2018 28.72 28.72 27.935 27.935 10,537
12/20/2018 28.55 28.7 27.99 28.36 8,467
12/19/2018 29.18 29.18 28.7669 28.7669 1,392
12/18/2018 29.37 29.37 29.22 29.22 5,053
12/17/2018 29.64 29.77 28.94 29.06 13,965
12/14/2018 30.04 30.04 29.84 29.84 2,703
12/13/2018 30.48 30.48 30.1019 30.14 24,622
12/12/2018 30.645 30.645 30.46 30.486 2,927
12/11/2018 30.6592 30.68 30.3437 30.3437 52,074
12/10/2018 30.38 30.45 30.0922 30.45 13,293
12/07/2018 30.69 30.7158 30.31 30.37 48,300
12/06/2018 30.57 30.885 30.17 30.885 697,816
12/04/2018 31.579 31.5799 31.1296 31.1296 6,828
12/03/2018 32.08 32.08 31.615 31.83 54,062
11/30/2018 31.5442 31.5442 31.5442 31.5442 202
11/29/2018 31.41 31.49 31.31 31.475 3,720
11/28/2018 31.1 31.3212 30.92 31.31 3,023
11/27/2018 30.81 30.87 30.7942 30.87 1,449
11/26/2018 30.79 30.79 30.79 30.79 1,272
11/23/2018 30.875 30.875 30.875 30.875 00
11/21/2018 30.72 30.9222 30.71 30.875 13,513
11/20/2018 30.77 30.77 30.5 30.64 31,515
11/19/2018 31.12 31.15 31.12 31.15 1,702
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for USLB

Research Brokers before you trade

Want to trade FX?

Smart Portfolio