Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 8:04PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

United Stationers Inc. (USTR)

At 4:00PM ET: 51.99   0.31 (0.60%)

MORE ON USTR

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 52.11 53.08 51.22 51.68 79,400 51.68 19-Nov-09 53.53 54.00 51.58 52.30 166,800 52.30 18-Nov-09 53.89 53.90 52.76 53.79 81,700 53.79 17-Nov-09 53.50 54.01 52.72 53.74 66,500 53.74 16-Nov-09 52.73 54.32 52.52 53.57 189,000 53.57 13-Nov-09 52.39 52.68 51.26 52.23 87,900 52.23 12-Nov-09 51.50 52.53 50.90 52.06 194,300 52.06 11-Nov-09 51.25 52.29 51.00 51.85 104,100 51.85 10-Nov-09 49.87 51.19 49.50 50.74 206,300 50.74 9-Nov-09 50.00 50.76 49.73 50.22 181,000 50.22 6-Nov-09 49.15 49.75 48.54 49.53 98,800 49.53 5-Nov-09 49.17 49.73 49.04 49.62 172,100 49.62 4-Nov-09 48.85 49.36 48.35 48.89 179,300 48.89 3-Nov-09 48.33 48.98 47.36 48.37 110,800 48.37 2-Nov-09 47.60 49.05 46.97 48.74 183,600 48.74 30-Oct-09 49.47 49.66 46.94 47.14 395,300 47.14 29-Oct-09 45.39 47.24 45.01 46.58 152,600 46.58 28-Oct-09 46.11 46.95 45.04 45.04 90,000 45.04 27-Oct-09 47.25 47.95 45.68 46.02 170,100 46.02 26-Oct-09 48.03 48.88 47.07 47.28 92,600 47.28 23-Oct-09 48.12 48.80 47.65 48.09 119,800 48.09 22-Oct-09 47.36 48.04 46.93 47.83 127,500 47.83 21-Oct-09 47.81 48.87 47.22 47.29 101,700 47.29 20-Oct-09 48.48 49.18 47.40 47.78 112,400 47.78 19-Oct-09 49.89 49.90 48.17 48.27 249,600 48.27 16-Oct-09 50.01 50.21 49.08 49.72 142,600 49.72 15-Oct-09 49.76 50.22 49.37 50.22 74,200 50.22 14-Oct-09 50.18 50.29 49.44 49.95 93,400 49.95 13-Oct-09 49.99 50.24 49.21 49.65 66,900 49.65 12-Oct-09 49.96 50.28 49.28 49.90 74,100 49.90 9-Oct-09 49.12 49.99 48.91 49.96 167,400 49.96 8-Oct-09 48.81 49.88 48.09 49.29 102,600 49.29 7-Oct-09 47.86 48.48 47.59 48.34 77,300 48.34 6-Oct-09 47.40 48.54 47.31 48.18 56,800 48.18 5-Oct-09 46.52 47.58 45.65 47.27 70,100 47.27 2-Oct-09 46.17 47.25 46.17 46.46 89,800 46.46 1-Oct-09 47.52 48.55 46.30 46.55 90,100 46.55 30-Sep-09 47.45 48.11 45.46 47.61 294,000 47.61 29-Sep-09 47.68 48.55 46.99 47.28 66,300 47.28 28-Sep-09 46.49 48.34 46.27 47.78 57,900 47.78 25-Sep-09 46.78 47.44 45.76 46.40 60,500 46.40 24-Sep-09 47.49 47.74 46.22 46.81 66,800 46.81 23-Sep-09 48.21 48.53 47.28 47.39 88,400 47.39 22-Sep-09 48.12 48.58 47.09 48.20 57,300 48.20 21-Sep-09 47.57 48.99 47.57 47.94 41,100 47.94 18-Sep-09 48.54 48.78 47.52 48.13 189,700 48.13 17-Sep-09 49.27 49.32 48.27 48.51 71,000 48.51 16-Sep-09 48.46 49.25 47.91 49.25 65,100 49.25 15-Sep-09 48.08 48.53 47.67 48.46 64,500 48.46 14-Sep-09 47.75 48.68 47.75 48.31 71,100 48.31 11-Sep-09 48.52 48.53 47.25 47.92 63,700 47.92 10-Sep-09 47.89 48.60 47.34 48.60 57,400 48.60 9-Sep-09 47.14 48.25 47.14 48.08 60,100 48.08 8-Sep-09 46.93 47.41 46.56 47.30 77,500 47.30 4-Sep-09 46.20 47.00 45.52 46.69 75,800 46.69 3-Sep-09 46.60 46.60 45.60 46.37 72,400 46.37 2-Sep-09 45.20 47.32 45.20 46.39 272,700 46.39 1-Sep-09 45.65 46.96 45.12 45.38 211,500 45.38 31-Aug-09 45.77 46.06 45.21 45.69 127,900 45.69 28-Aug-09 47.42 47.64 45.70 46.23 153,900 46.23 27-Aug-09 47.42 48.15 45.77 47.08 120,900 47.08 26-Aug-09 47.66 47.87 46.53 47.45 174,600 47.45 25-Aug-09 47.85 48.13 47.36 47.79 107,600 47.79 24-Aug-09 47.99 48.66 47.44 47.68 70,000 47.68 21-Aug-09 47.20 48.14 46.63 47.99 126,100 47.99 20-Aug-09 46.17 46.80 45.70 46.61 76,500 46.61 * 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