USG: Historical Prices for U S G CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	13.88	14.14	13.50	14.08	1,418,500	14.08
19-Nov-09	14.50	14.52	13.83	13.88	1,654,300	13.88
18-Nov-09	14.51	14.82	14.40	14.60	1,267,600	14.60
17-Nov-09	14.67	14.75	14.39	14.56	1,136,800	14.56
16-Nov-09	14.35	14.96	14.35	14.64	1,284,300	14.64
13-Nov-09	14.09	14.43	13.72	14.19	1,075,600	14.19
12-Nov-09	14.45	14.85	13.90	14.03	1,352,500	14.03
11-Nov-09	14.56	14.85	14.42	14.67	1,174,900	14.67
10-Nov-09	14.17	14.59	13.78	14.21	922,000	14.21
9-Nov-09	14.27	14.56	14.12	14.30	1,032,900	14.30
6-Nov-09	13.93	14.39	13.64	14.06	1,212,500	14.06
5-Nov-09	13.55	14.60	13.47	14.07	1,802,600	14.07
4-Nov-09	14.26	14.58	13.24	13.31	1,640,000	13.31
3-Nov-09	12.95	14.10	12.70	13.95	2,538,000	13.95
2-Nov-09	13.22	13.83	12.45	12.99	1,965,500	12.99
30-Oct-09	13.90	14.00	12.93	13.14	2,175,900	13.14
29-Oct-09	14.00	14.40	13.81	14.07	1,591,100	14.07
28-Oct-09	14.36	14.51	13.34	13.62	2,876,500	13.62
27-Oct-09	14.82	15.04	14.25	14.55	2,036,500	14.55
26-Oct-09	14.77	15.45	14.59	14.83	2,454,000	14.83
23-Oct-09	15.63	15.83	14.71	14.73	2,212,500	14.73
22-Oct-09	14.85	15.97	14.62	15.66	2,607,700	15.66
21-Oct-09	16.23	16.24	14.84	14.95	5,052,900	14.95
20-Oct-09	17.13	17.24	16.50	16.83	1,225,800	16.83
19-Oct-09	17.22	17.50	16.95	17.08	764,300	17.08
16-Oct-09	17.50	17.51	17.00	17.03	1,240,900	17.03
15-Oct-09	17.83	17.93	17.41	17.64	866,000	17.64
14-Oct-09	17.37	17.89	17.37	17.86	1,078,200	17.86
13-Oct-09	16.88	17.43	16.50	17.15	1,018,300	17.15
12-Oct-09	17.46	17.73	16.75	16.82	852,200	16.82
9-Oct-09	17.31	17.61	16.89	17.37	632,700	17.37
8-Oct-09	16.93	17.88	16.78	17.29	1,373,600	17.29
7-Oct-09	16.74	16.87	16.18	16.62	951,600	16.62
6-Oct-09	16.51	17.12	16.28	16.71	1,149,100	16.71
5-Oct-09	16.01	16.80	16.01	16.26	1,273,500	16.26
2-Oct-09	15.95	16.57	15.50	15.95	1,867,800	15.95
1-Oct-09	17.19	17.19	16.02	16.18	2,207,000	16.18
30-Sep-09	18.25	18.25	17.00	17.18	1,918,900	17.18
29-Sep-09	16.81	18.17	16.81	18.04	2,535,800	18.04
28-Sep-09	16.25	16.99	16.14	16.82	1,017,200	16.82
25-Sep-09	16.29	16.92	15.95	16.14	1,329,600	16.14
24-Sep-09	17.21	17.35	16.30	16.55	2,274,300	16.55
23-Sep-09	17.79	18.08	17.03	17.13	1,086,000	17.13
22-Sep-09	17.71	18.12	17.64	17.75	1,443,000	17.75
21-Sep-09	17.67	17.71	16.86	17.54	2,161,200	17.54
18-Sep-09	18.02	18.26	17.53	17.77	3,006,400	17.77
17-Sep-09	19.56	19.56	17.38	17.73	5,113,200	17.73
16-Sep-09	15.84	19.88	15.67	19.64	8,351,700	19.64
15-Sep-09	15.12	15.62	14.94	15.59	1,320,300	15.59
14-Sep-09	15.20	15.25	14.93	15.12	1,673,300	15.12
11-Sep-09	15.55	15.91	15.15	15.48	1,391,700	15.48
10-Sep-09	14.62	15.55	14.53	15.50	2,546,700	15.50
9-Sep-09	14.01	14.82	14.00	14.70	1,473,800	14.70
8-Sep-09	13.81	14.32	13.71	14.05	1,137,400	14.05
4-Sep-09	13.39	13.63	13.20	13.50	972,400	13.50
3-Sep-09	13.70	13.78	13.17	13.34	1,285,500	13.34
2-Sep-09	14.03	14.15	13.39	13.46	1,235,600	13.46
1-Sep-09	14.75	15.40	13.69	13.77	2,548,700	13.77
31-Aug-09	15.12	15.22	14.79	14.86	1,387,200	14.86
28-Aug-09	15.18	15.54	14.88	15.46	1,032,900	15.46
27-Aug-09	15.15	15.33	14.58	15.03	1,103,600	15.03
26-Aug-09	14.83	15.38	14.30	15.27	1,365,400	15.27
25-Aug-09	14.83	15.56	14.62	14.70	1,501,200	14.70
24-Aug-09	15.35	15.71	14.59	14.75	1,317,800	14.75
21-Aug-09	14.50	15.38	14.40	15.26	1,327,200	15.26
20-Aug-09	13.89	14.65	13.89	14.39	1,075,800	14.39
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions