UNITED STATIONERS $33.68

down -0.12


21/5/2013 11:21 AM  |  NASDAQ : USTR  |  Industries : Wholesale Trade / Paper and Paper Product Merchant Wholesalers
Type:

USTR historical data

Date Open High Low Close Volume
5/20/2013 33.60 33.85 33.50 33.80 1531
5/17/2013 33.89 33.95 33.60 33.75 2377
5/16/2013 33.84 34.00 33.55 33.69 1382
5/15/2013 33.75 34.00 33.64 33.76 2209
5/14/2013 33.45 33.82 33.13 33.78 2698
5/13/2013 33.58 33.66 33.28 33.34 1573
5/10/2013 33.68 33.83 33.55 33.69 1301
5/9/2013 33.76 33.95 33.58 33.59 1644
5/8/2013 33.84 34.06 33.57 33.70 3038
5/7/2013 33.36 33.84 33.27 33.83 2320
5/6/2013 33.07 33.46 33.02 33.23 1458
5/3/2013 32.39 33.54 32.21 33.12 3900
5/2/2013 31.61 32.07 31.32 31.98 3843
5/1/2013 32.38 32.65 31.50 31.50 3189
4/30/2013 32.53 32.73 32.44 32.47 2166
4/29/2013 32.45 32.73 32.39 32.63 3518
4/26/2013 33.13 33.13 32.40 32.51 2184
4/25/2013 33.23 33.54 33.16 33.31 1916
4/24/2013 33.48 33.85 33.07 33.21 3924
4/23/2013 36.60 36.65 33.02 33.68 8647
4/22/2013 37.15 37.15 36.31 36.42 3246
4/19/2013 36.91 37.53 36.77 37.15 4204
4/18/2013 36.98 37.12 36.63 36.79 4148
4/17/2013 36.64 36.98 35.79 36.95 2510
4/16/2013 36.61 37.12 36.11 36.96 2349
4/15/2013 37.92 38.08 36.02 36.30 3639
4/12/2013 37.86 38.27 37.86 38.07 1142
4/11/2013 38.81 38.81 38.05 38.11 1715
4/10/2013 38.24 39.09 37.94 38.74 1775
4/9/2013 38.09 38.30 37.63 38.05 1084
4/8/2013 37.84 38.11 37.47 38.08 1080
4/5/2013 37.11 37.68 36.99 37.63 1033
4/4/2013 37.71 37.87 37.40 37.69 1318
4/3/2013 38.32 38.35 37.55 37.59 1371
4/2/2013 38.90 38.98 37.95 38.18 1579
4/1/2013 38.62 38.93 37.88 38.69 1963
3/28/2013 39.24 39.24 38.36 38.65 1759
3/27/2013 38.76 39.28 38.69 39.15 1100
3/26/2013 38.76 39.17 38.76 39.09 1333
3/25/2013 38.30 38.98 38.19 38.71 1786
3/22/2013 38.37 38.55 38.11 38.26 1303
3/21/2013 38.12 38.40 37.84 38.21 1294
3/20/2013 38.17 38.47 38.01 38.40 1221
3/19/2013 37.64 38.38 37.35 37.89 2610
3/18/2013 37.28 37.80 37.24 37.46 2191
3/15/2013 37.74 37.92 37.17 37.68 3415
3/14/2013 37.49 37.77 37.45 37.72 1752
3/13/2013 37.02 37.62 37.02 37.39 1304
3/12/2013 37.27 37.80 36.54 37.20 2000
3/11/2013 37.39 37.50 37.19 37.28 2317
3/8/2013 37.52 37.52 37.29 37.41 2700
3/7/2013 37.43 37.52 37.15 37.26 1692
3/6/2013 37.00 37.55 36.95 37.47 2426
3/5/2013 37.52 37.57 36.75 37.13 3189
3/4/2013 37.37 37.57 36.76 37.40 3767
3/1/2013 35.87 37.47 35.86 37.36 5287
2/28/2013 36.51 36.71 35.34 36.20 2592
2/27/2013 34.98 36.81 34.64 36.47 3891
2/26/2013 34.70 35.12 34.42 34.95 1508
2/25/2013 35.45 35.50 34.46 34.47 1773
2/22/2013 34.57 35.38 34.40 35.38 1585
2/21/2013 35.00 35.25 34.26 34.34 2048
2/20/2013 35.75 36.19 34.92 34.94 3102
2/19/2013 34.96 35.87 34.91 35.79 3834
2/15/2013 35.21 35.70 34.12 34.70 3389
2/14/2013 34.46 35.00 34.46 34.73 1537
2/13/2013 33.68 34.69 33.68 34.60 2074
2/12/2013 33.36 33.79 33.36 33.74 1699
2/11/2013 33.32 33.45 33.25 33.39 919
2/8/2013 33.09 33.35 33.08 33.34 2068
2/7/2013 33.20 33.27 33.00 33.05 1645
2/6/2013 33.40 33.50 33.09 33.19 2039
2/5/2013 33.35 33.98 33.35 33.43 857
2/4/2013 33.40 33.58 33.20 33.26 1042
2/1/2013 33.46 33.74 33.32 33.63 1535
1/31/2013 33.27 33.58 33.25 33.34 1604
1/30/2013 33.48 33.51 33.23 33.27 1994
1/29/2013 33.38 33.61 33.11 33.60 1835
1/28/2013 32.90 33.63 32.86 33.36 2224
1/25/2013 32.87 33.16 32.76 32.86 1313
1/24/2013 32.14 32.86 32.14 32.75 1647
1/23/2013 32.35 32.60 32.08 32.16 1660
1/22/2013 32.60 32.66 32.15 32.36 2009
1/18/2013 32.41 32.71 32.41 32.65 1291
1/17/2013 32.47 32.58 32.23 32.48 2253
1/16/2013 32.13 32.40 31.95 32.29 1360
1/15/2013 32.07 32.21 31.98 32.12 1544
1/14/2013 32.26 32.39 32.03 32.27 1885
1/11/2013 32.28 32.40 32.10 32.27 1805
1/10/2013 32.35 32.35 31.89 32.25 1307
1/9/2013 32.51 32.51 32.09 32.27 1244
1/8/2013 32.40 32.57 32.00 32.34 1233
1/7/2013 32.03 32.82 32.03 32.47 3163
1/4/2013 32.08 32.18 31.91 32.08 2110
1/3/2013 32.00 32.17 31.81 31.89 1763
1/2/2013 31.62 32.06 31.29 31.86 4204
12/31/2012 30.31 31.05 29.97 30.99 1594
12/28/2012 30.46 30.66 30.20 30.26 753
12/27/2012 30.56 30.69 30.00 30.65 1416
12/26/2012 31.25 31.40 30.39 30.47 1271
Marketplace
Trading Center