$36.80 -0.77 (%) United Stationers Inc - NASDAQ

Oct. 1, 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
9/30/201438.3338.3337.5537.57201,626
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
6/4/201439.7040.1739.6240.0197,820
6/3/201439.6240.1939.2539.96248,364
6/2/201440.4841.1139.5339.75162,413
5/30/201439.7440.1939.4739.83147,087
5/29/201439.8239.8239.3839.55107,307
5/28/201440.0640.0639.4439.61216,714
5/27/201440.2240.8639.7140.23108,790
5/23/201439.4240.0039.1639.86136,657
5/22/201438.4139.5738.4039.33189,585
5/21/201438.4038.7037.7438.42129,587
5/20/201438.6238.8338.3038.31374,771
5/19/201438.1639.0938.1638.85155,219
5/16/201437.8438.3237.6738.28189,479
5/15/201437.4938.0836.9337.92194,470
5/14/201438.4738.4737.5737.74219,574
5/13/201438.7738.7738.0538.46273,287
5/12/201437.8139.2037.7338.87195,560
5/9/201437.2237.8537.0437.76227,336
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center