$42.06 +0.56 (%) United Stationers Inc - NASDAQ

Dec. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USTR historical data

Date Open High Low Close Volume
12/22/201441.6442.1541.4642.06166,060
12/19/201441.9742.0141.3041.50588,537
12/18/201441.7342.1941.0742.03188,339
12/17/201439.8241.1939.5241.11152,477
12/16/201439.3140.4139.0839.78235,510
12/15/201439.8539.8539.0039.42293,918
12/12/201439.2439.8238.2239.55278,574
12/11/201441.1441.5239.8840.16225,414
12/10/201442.9843.0040.9140.95152,058
12/9/201440.3043.1540.1743.02319,008
12/8/201441.2341.5540.6340.81135,021
12/5/201441.1241.8541.1241.48115,362
12/4/201441.5041.9040.8741.13122,885
12/3/201441.1641.9240.8741.58125,397
12/2/201440.7441.3840.5041.2774,896
12/1/201441.0641.3040.6240.63151,989
11/28/201442.1442.1440.9641.06177,664
11/26/201442.0342.1441.8342.0697,719
11/25/201442.0542.3641.7742.0992,352
11/24/201441.4642.1541.4641.99110,525
11/21/201442.6242.6241.0741.40190,317
11/20/201441.4142.1441.1742.10136,671
11/19/201442.1842.1841.3941.70137,523
11/18/201442.2642.4141.9442.21101,658
11/17/201442.5742.7942.1842.21166,266
11/14/201442.8543.0942.7042.75148,599
11/13/201442.7142.9742.4242.82274,676
11/12/201442.3343.0241.8942.75283,416
11/11/201442.6442.6742.2542.48198,141
11/10/201442.4242.7942.1142.71197,170
11/7/201441.9142.5141.6342.42164,031
11/6/201441.9442.2541.6442.05207,702
11/5/201441.7042.1441.3041.98189,443
11/4/201441.3441.8141.0841.50206,461
11/3/201441.9442.0641.2241.43198,348
10/31/201441.9742.3540.9541.77291,243
10/30/201440.7941.4340.6740.99162,585
10/29/201441.2141.5040.6641.01148,195
10/28/201439.6341.0839.6341.04260,794
10/27/201439.1639.6538.8239.56243,768
10/24/201439.4240.0539.1339.42128,914
10/23/201441.0041.5039.1639.30432,397
10/22/201441.3241.6140.6540.89281,373
10/21/201439.7541.1439.7041.07161,709
10/20/201438.8339.5138.8339.45163,056
10/17/201439.6139.6938.7839.11138,649
10/16/201438.2539.1938.2539.07157,703
10/15/201437.2639.0037.1438.78165,341
10/14/201438.0238.7337.7837.84263,143
10/13/201437.2638.4637.1337.82227,545
10/10/201436.8137.7836.5737.28164,332
10/9/201437.7037.8236.8036.97153,233
10/8/201436.6237.9236.5537.83158,935
10/7/201437.0237.3536.6436.72111,625
10/6/201437.5337.7037.1337.3084,051
10/3/201437.9938.2837.4437.4689,496
10/2/201436.7937.6736.7937.60102,546
10/1/201437.4337.7336.5036.80233,559
9/30/201438.3338.3337.5537.57232,871
9/29/201437.6938.3237.6938.28103,666
9/26/201438.1838.2837.7938.09120,535
9/25/201438.5238.9737.7738.13136,391
9/24/201438.7839.0037.4038.54226,167
9/23/201439.2139.3138.6638.67137,608
9/22/201439.8340.0239.0739.35173,094
9/19/201440.9741.0039.8239.95348,660
9/18/201440.9541.1040.4340.8992,059
9/17/201440.7240.8840.1140.6895,034
9/16/201440.4741.0240.1940.68113,372
9/15/201441.0141.0140.3840.6587,079
9/12/201440.8241.1740.6540.96205,362
9/11/201439.8440.7639.6040.7093,570
9/10/201439.8940.1639.5440.1158,876
9/9/201440.3240.4539.7539.81106,353
9/8/201440.6740.6740.1740.3384,957
9/5/201440.7740.9940.5140.8072,962
9/4/201441.1041.5240.7440.9876,394
9/3/201441.4041.8040.8641.05199,517
9/2/201440.9641.5640.6241.32125,968
8/29/201440.8440.8640.1240.65124,790
8/28/201440.8941.2240.5840.8053,240
8/27/201441.2441.5140.8641.0260,981
8/26/201440.8841.4740.8641.2492,270
8/25/201441.5841.5840.6140.90106,845
8/22/201441.3041.4940.9841.2876,832
8/21/201441.1141.4640.5641.39160,340
8/20/201441.6441.7140.8341.2490,554
8/19/201441.7441.9941.6441.7869,888
8/18/201441.4741.8041.2241.73122,891
8/15/201441.4741.5040.8341.16194,242
8/14/201441.1741.4340.9341.08109,625
8/13/201440.2741.2640.2441.11156,243
8/12/201440.5240.8340.0940.18109,260
8/11/201440.2941.0139.8640.69197,950
8/8/201439.2840.2939.1740.06149,313
8/7/201439.6039.8139.0139.2993,558
8/6/201439.2740.0039.2539.50107,513
8/5/201439.4739.7839.1239.44122,005
8/4/201439.4039.9438.6139.52223,177
8/1/201438.6338.9338.1838.58224,910
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center