Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 7:07PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

Universal Stainless & Alloy Products Inc. (USAP)

At 4:00PM ET: 16.75   0.69 (4.30%)

MORE ON USAP

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 15.78 16.42 15.77 16.06 115,100 16.06 19-Nov-09 16.66 16.71 15.88 15.88 21,000 15.88 18-Nov-09 16.46 16.73 16.40 16.65 27,700 16.65 17-Nov-09 16.21 16.59 16.21 16.45 7,500 16.45 16-Nov-09 16.08 16.66 16.08 16.26 23,000 16.26 13-Nov-09 15.78 16.00 15.75 15.89 13,900 15.89 12-Nov-09 15.63 16.03 15.63 15.75 20,800 15.75 11-Nov-09 15.46 15.86 15.43 15.75 14,700 15.75 10-Nov-09 15.12 15.47 15.12 15.38 22,300 15.38 9-Nov-09 14.99 15.42 14.99 15.25 15,100 15.25 6-Nov-09 14.89 15.07 14.83 14.91 9,000 14.91 5-Nov-09 14.62 15.22 14.62 15.12 13,800 15.12 4-Nov-09 14.81 14.99 14.48 14.49 21,700 14.49 3-Nov-09 14.53 15.09 14.53 14.78 26,300 14.78 2-Nov-09 15.22 15.52 14.50 14.63 36,500 14.63 30-Oct-09 15.28 15.46 15.00 15.09 37,400 15.09 29-Oct-09 15.33 15.49 15.25 15.38 31,900 15.38 28-Oct-09 15.43 15.51 15.09 15.09 24,300 15.09 27-Oct-09 15.73 16.18 15.01 15.51 99,500 15.51 26-Oct-09 16.25 16.72 15.90 15.90 90,700 15.90 23-Oct-09 16.68 16.78 16.30 16.45 35,900 16.45 22-Oct-09 16.66 16.66 16.20 16.62 32,400 16.62 21-Oct-09 17.01 17.30 16.75 16.84 14,800 16.84 20-Oct-09 17.40 17.45 17.21 17.21 14,400 17.21 19-Oct-09 17.21 17.50 17.15 17.39 18,000 17.39 16-Oct-09 17.35 17.39 17.00 17.08 23,600 17.08 15-Oct-09 16.91 17.40 16.91 17.39 11,300 17.39 14-Oct-09 17.20 17.53 16.85 17.40 57,900 17.40 13-Oct-09 17.05 17.05 16.70 16.88 35,300 16.88 12-Oct-09 17.40 17.40 16.91 17.05 11,600 17.05 9-Oct-09 17.14 17.40 17.10 17.25 14,800 17.25 8-Oct-09 16.93 17.56 16.74 17.06 22,000 17.06 7-Oct-09 16.39 17.00 16.34 16.92 26,400 16.92 6-Oct-09 17.00 17.06 15.97 16.89 36,300 16.89 5-Oct-09 16.31 16.82 16.12 16.68 25,600 16.68 2-Oct-09 17.00 17.00 15.75 16.16 45,100 16.16 1-Oct-09 18.20 18.58 17.16 17.21 50,700 17.21 30-Sep-09 18.43 18.69 18.01 18.25 48,700 18.25 29-Sep-09 18.42 18.71 18.42 18.56 20,000 18.56 28-Sep-09 18.26 18.53 17.96 18.45 30,500 18.45 25-Sep-09 18.23 18.86 18.23 18.45 21,700 18.45 24-Sep-09 19.58 19.58 18.22 18.23 15,700 18.23 23-Sep-09 19.02 19.30 18.85 18.85 43,900 18.85 22-Sep-09 19.02 19.49 18.62 19.06 86,400 19.06 21-Sep-09 19.60 19.74 18.51 18.79 39,700 18.79 18-Sep-09 19.84 20.09 19.48 19.90 80,800 19.90 17-Sep-09 20.36 21.10 19.37 19.86 112,500 19.86 16-Sep-09 18.15 21.23 18.07 20.50 151,900 20.50 15-Sep-09 17.99 18.05 17.78 17.99 15,200 17.99 14-Sep-09 17.66 17.99 17.66 17.98 12,200 17.98 11-Sep-09 18.04 18.05 17.87 17.87 16,300 17.87 10-Sep-09 18.33 18.33 17.81 17.99 20,700 17.99 9-Sep-09 18.36 18.64 18.10 18.53 12,100 18.53 8-Sep-09 18.12 18.49 17.93 18.34 22,400 18.34 4-Sep-09 17.31 18.35 17.31 18.24 17,900 18.24 3-Sep-09 17.92 18.06 17.50 17.88 14,800 17.88 2-Sep-09 17.50 17.80 17.27 17.73 13,800 17.73 1-Sep-09 17.84 18.19 17.53 17.53 11,600 17.53 31-Aug-09 18.33 18.33 17.87 17.91 11,900 17.91 28-Aug-09 18.05 18.55 17.87 18.49 14,700 18.49 27-Aug-09 17.26 18.15 17.26 18.01 16,300 18.01 26-Aug-09 17.64 17.97 17.36 17.93 13,200 17.93 25-Aug-09 18.27 18.43 17.62 17.72 11,400 17.72 24-Aug-09 18.45 18.93 17.96 18.24 11,100 18.24 21-Aug-09 18.54 18.70 17.87 18.52 28,200 18.52 20-Aug-09 18.25 18.25 17.73 18.25 4,700 18.25 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions