$42.07 -0.28 (%) United Stationers Inc - NASDAQ

Apr. 24, 2015 | 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
4/24/201542.3143.0041.9142.07207,869
4/23/201541.8542.8641.2042.35268,064
4/22/201541.4141.8241.0441.62111,263
4/21/201542.1342.1341.4341.47120,776
4/20/201541.1441.9841.1441.89187,168
4/17/201541.8342.1940.9941.30147,922
4/16/201542.2342.4142.1042.2170,330
4/15/201541.9042.7541.7442.31100,227
4/14/201541.8741.9141.3541.7998,008
4/13/201541.7942.0941.7941.9459,316
4/10/201542.1442.3541.8141.8663,510
4/9/201542.4642.5341.6341.9099,966
4/8/201541.7642.5541.7442.47118,885
4/7/201542.4042.5241.6041.63129,093
4/6/201541.9142.7741.9142.40141,811
4/2/201542.1142.7141.8542.12197,675
4/1/201540.8342.2240.7442.09274,629
3/31/201540.2741.1240.0540.99147,403
3/30/201540.1740.6840.1240.46124,374
3/27/201539.7740.1039.6039.96176,129
3/26/201539.9740.9039.5339.86148,908
3/25/201540.6141.1440.0340.07197,417
3/24/201540.7241.1540.5440.59172,299
3/23/201540.8841.0840.4840.79138,738
3/20/201540.1340.9040.0840.86263,614
3/19/201539.9540.1839.7339.89123,716
3/18/201539.8740.0839.2840.00232,309
3/17/201539.4240.1839.2840.05182,349
3/16/201539.1239.6638.5139.60167,940
3/13/201539.8039.8538.1438.82256,280
3/12/201539.0240.0039.0239.96272,466
3/11/201538.9339.2038.6539.03319,293
3/10/201539.0139.4938.7339.04216,233
3/9/201539.6239.7739.4439.50169,191
3/6/201539.4239.8939.4239.54197,763
3/5/201540.0840.0839.4139.78173,305
3/4/201540.0040.1539.7940.09255,454
3/3/201540.3740.3839.8240.06294,710
3/2/201540.3440.8040.1840.54190,314
2/27/201540.5440.8040.3340.39241,744
2/26/201540.8140.8940.5340.68132,864
2/25/201540.7241.0840.4840.79276,691
2/24/201540.4141.0140.4140.80232,288
2/23/201540.6641.0240.2240.46235,867
2/20/201540.2540.8939.9340.85334,332
2/19/201539.6240.6539.3640.25203,630
2/18/201540.4640.6239.1139.83408,737
2/17/201544.3544.9140.5940.82488,394
2/13/201543.7244.5543.7244.16171,503
2/12/201543.1843.9943.1843.63144,799
2/11/201542.6443.1942.2742.92117,258
2/10/201542.8442.9642.1242.67134,896
2/9/201542.9243.3942.4442.44128,373
2/6/201542.8643.7142.6443.12147,745
2/5/201542.0742.8641.8142.75115,752
2/4/201541.9843.2241.7241.88254,438
2/3/201541.1242.2640.8641.99241,618
2/2/201540.4940.7739.9240.77153,094
1/30/201540.9941.3640.2740.31174,578
1/29/201540.3541.3839.9341.37103,263
1/28/201541.1241.1240.1040.33113,609
1/27/201540.6941.3140.5940.81108,956
1/26/201541.0041.5340.5641.27141,044
1/23/201539.8741.0839.8241.02162,029
1/22/201539.6539.9638.9339.90276,230
1/21/201539.3339.8239.0939.37304,588
1/20/201539.7040.2139.3839.50300,418
1/16/201539.5339.8839.2739.52395,370
1/15/201540.5440.7139.3439.67132,983
1/14/201540.2140.6540.2040.5281,143
1/13/201540.5341.4440.0740.62137,127
1/12/201540.6640.6639.9940.11114,860
1/9/201541.0441.2540.6340.6974,851
1/8/201540.8141.1940.3840.98108,069
1/7/201541.0041.1440.1840.42118,379
1/6/201541.0841.1640.3240.77180,628
1/5/201541.2441.6640.8840.95201,486
1/2/201542.2242.3540.9641.60103,681
12/31/201443.1143.3142.1342.16136,980
12/30/201442.9343.3442.7043.0381,114
12/29/201442.6243.2042.3743.0599,394
12/26/201442.2143.0242.2142.6755,203
12/24/201442.1542.4741.7942.0478,629
12/23/201442.2542.7942.0842.17128,570
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center