$39.42 +0.12 (%) United Stationers Inc - NASDAQ

Oct. 24, 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
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
7/31/201439.1039.1638.4838.58231,825
7/30/201439.5039.7839.2139.52151,080
7/29/201439.2539.8939.0139.18171,053
7/28/201439.6639.7039.0439.14267,732
7/25/201440.4040.9139.6939.74149,131
7/24/201440.3741.9539.7640.79257,402
7/23/201439.7440.6939.3640.10275,344
7/22/201439.5439.9539.4639.7384,286
7/21/201439.8439.8439.2339.3596,274
7/18/201439.2040.1139.2040.03136,104
7/17/201439.5039.7239.1639.28187,071
7/16/201440.2340.2839.4839.82151,126
7/15/201440.1640.3739.6940.00122,362
7/14/201439.6440.2539.4640.17230,213
7/11/201439.6639.6639.1539.41169,778
7/10/201440.2340.4839.7039.78194,778
7/9/201441.4541.4540.9040.96121,748
7/8/201441.7441.7441.0541.40179,583
7/7/201442.3342.3341.6841.84146,115
7/3/201442.0942.5842.0942.4980,773
7/2/201441.5442.2141.5442.07234,291
7/1/201441.4942.0141.4941.60238,020
6/30/201440.7841.5040.5541.47221,151
6/27/201440.2141.0440.0340.95692,979
6/26/201440.4640.6539.9540.25167,832
6/25/201440.2840.7040.1640.54173,678
6/24/201440.2941.1340.1640.56250,053
6/23/201440.5940.7640.0740.42165,170
6/20/201440.4940.5439.8340.41378,995
6/19/201440.8240.8340.5040.57117,310
6/18/201440.6440.8340.3540.78123,896
6/17/201440.1540.9840.0040.62182,640
6/16/201440.4540.6340.0140.13121,206
6/13/201440.8740.8740.2540.53110,964
6/12/201441.1241.3040.6140.95100,386
6/11/201441.2041.6940.9141.14111,145
6/10/201441.7341.8040.8641.53165,893
6/9/201441.1141.8140.8941.75112,363
6/6/201441.5641.8040.8241.21140,164
6/5/201440.0741.4340.0741.28189,021
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center