Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Universal Stainles (NQ: USAP )

30.86 -0.46 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2002 5.960 6.140 5.950 6.050 9,000 +0.04(+0.67%)
Dec 30, 2002 6.100 6.160 6.000 6.010 21,800 -0.13(-2.12%)
Dec 27, 2002 6.150 6.160 6.030 6.140 3,200 -0.01(-0.18%)
Dec 26, 2002 6.150 6.239 6.021 6.151 16,400 -0.15(-2.37%)
Dec 24, 2002 6.350 6.350 6.300 6.300 600 -0.12(-1.87%)
Dec 23, 2002 6.020 6.420 6.020 6.420 1,300 +0.08(+1.26%)
Dec 20, 2002 6.050 6.450 6.050 6.340 1,800 -0.11(-1.71%)
Dec 19, 2002 6.200 6.450 6.040 6.450 6,000 +0.06(+0.94%)
Dec 18, 2002 6.170 6.390 6.100 6.390 9,600 +0.08(+1.27%)
Dec 17, 2002 6.320 6.350 6.240 6.310 11,000 -0.24(-3.66%)
Dec 16, 2002 6.710 6.850 6.321 6.550 18,700 -0.21(-3.11%)
Dec 13, 2002 6.730 6.760 6.730 6.760 500 +0.01(+0.15%)
Dec 12, 2002 6.820 6.830 6.750 6.750 4,600 -0.10(-1.46%)
Dec 11, 2002 6.940 6.940 6.800 6.850 8,800 +0.04(+0.59%)
Dec 10, 2002 6.690 7.020 6.650 6.810 30,100 +0.11(+1.64%)
Dec 09, 2002 7.640 7.640 6.650 6.700 55,800 -0.70(-9.46%)
Dec 06, 2002 6.430 7.650 6.170 7.400 64,100 +1.02(+15.99%)
Dec 05, 2002 6.210 6.420 6.000 6.380 135,900 +0.15(+2.41%)
Dec 04, 2002 5.870 6.300 5.760 6.230 70,900 +0.33(+5.59%)
Dec 03, 2002 5.810 6.000 5.810 5.900 12,600 +0.03(+0.49%)
Dec 02, 2002 6.000 6.010 5.871 5.871 6,500 -0.38(-6.06%)
Nov 29, 2002 5.900 6.250 5.840 6.250 2,700 +0.48(+8.32%)
Nov 27, 2002 5.760 5.940 5.760 5.770 1,600 -0.15(-2.53%)
Nov 26, 2002 5.940 5.940 5.760 5.920 600 +0.07(+1.20%)
Nov 25, 2002 5.800 6.080 5.800 5.850 1,200 -0.14(-2.34%)
Nov 22, 2002 5.751 6.100 5.610 5.990 11,900 +0.13(+2.22%)
Nov 21, 2002 5.650 5.860 5.610 5.860 10,700 +0.11(+1.91%)
Nov 20, 2002 5.700 5.790 5.500 5.750 13,200 +0.04(+0.70%)
Nov 19, 2002 5.795 5.800 5.710 5.710 12,200 -0.07(-1.14%)
Nov 18, 2002 5.776 5.776 5.776 5.776 1,100 +0.00(+0.09%)
Nov 15, 2002 5.810 5.810 5.750 5.771 2,600 -0.11(-1.85%)
Nov 14, 2002 5.810 6.000 5.770 5.880 2,000 +0.06(+1.03%)
Nov 13, 2002 5.860 5.860 5.810 5.820 7,600 -0.06(-1.02%)
Nov 12, 2002 5.860 5.880 5.860 5.880 300 -0.04(-0.68%)
Nov 11, 2002 5.940 5.950 5.900 5.920 6,400 -0.03(-0.50%)
Nov 08, 2002 5.950 5.950 5.950 5.950 200 -0.01(-0.17%)
Nov 07, 2002 6.000 6.000 5.960 5.960 300 -0.04(-0.67%)
Nov 06, 2002 6.000 6.010 5.930 6.000 6,900 +0.00(+0.00%)
Nov 05, 2002 6.010 6.260 5.930 6.000 29,500 -0.14(-2.26%)
Nov 04, 2002 5.980 6.250 5.960 6.139 7,600 -0.06(-0.97%)
Nov 01, 2002 6.000 6.199 5.970 6.199 5,200 +0.01(+0.15%)
Oct 31, 2002 5.961 6.190 5.961 6.190 700 +0.23(+3.84%)
Oct 30, 2002 6.530 6.550 5.960 5.961 5,000 -0.06(-0.98%)
Oct 29, 2002 5.732 6.085 5.720 6.020 9,300 +0.29(+5.06%)
Oct 28, 2002 6.020 6.020 5.730 5.730 2,900 -0.40(-6.53%)
Oct 25, 2002 5.910 6.130 5.680 6.130 8,500 +0.22(+3.72%)
Oct 24, 2002 6.480 6.480 5.910 5.910 11,900 -0.26(-4.21%)
Oct 23, 2002 6.300 6.311 6.110 6.170 7,700 -0.08(-1.28%)
Oct 22, 2002 6.261 6.261 6.250 6.250 7,400 -0.24(-3.70%)
Oct 21, 2002 6.340 6.500 6.100 6.490 3,900 +0.16(+2.53%)
Oct 18, 2002 6.339 6.350 6.330 6.330 1,700 +0.52(+8.95%)
Oct 17, 2002 5.881 6.400 5.700 5.810 7,977 +0.00(+0.00%)
Oct 16, 2002 5.781 5.900 5.781 5.810 1,700 -0.11(-1.86%)
Oct 15, 2002 5.959 5.960 5.850 5.920 9,400 +0.21(+3.68%)
Oct 14, 2002 5.860 5.860 5.630 5.710 10,400 +0.21(+3.82%)
Oct 11, 2002 5.400 5.630 5.100 5.500 28,100 +0.00(+0.00%)
Oct 10, 2002 5.600 5.800 5.410 5.500 35,900 -0.53(-8.79%)
Oct 09, 2002 5.990 6.030 5.860 6.030 4,600 +0.08(+1.34%)
Oct 08, 2002 6.000 6.000 5.750 5.950 6,600 +0.20(+3.48%)
Oct 07, 2002 5.730 5.750 5.650 5.750 3,600 +0.00(+0.00%)
Oct 04, 2002 5.600 5.800 5.460 5.750 2,200 +0.25(+4.55%)
Oct 03, 2002 5.401 5.590 5.260 5.500 5,100 +0.24(+4.56%)
Oct 02, 2002 5.410 5.450 4.860 5.260 30,400 -0.16(-2.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.