United Stationers (USTR)

25.01 -0.24  -0.95%  Jun 01, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

United Stationers Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
June 1, 2012 24.68 25.27 24.51 25.01 333692
May 31, 2012 25.23 25.49 24.71 25.25 320206
May 30, 2012 25.70 25.73 25.18 25.19 200117
May 29, 2012 25.72 26.30 25.72 25.99 315413
May 25, 2012 25.47 25.76 25.37 25.52 239798
May 24, 2012 25.20 25.57 24.72 25.34 312929
May 23, 2012 24.67 25.16 24.27 25.15 280975
May 22, 2012 25.15 25.29 24.71 24.88 344951
May 21, 2012 25.20 25.40 24.95 25.15 336906
May 18, 2012 25.20 25.65 25.14 25.21 304313
May 17, 2012 26.08 26.45 25.17 25.17 370813
May 16, 2012 26.80 26.91 25.94 26.06 288984
May 15, 2012 26.81 27.12 26.67 26.73 187400
May 14, 2012 26.79 27.00 26.72 26.85 259450
May 11, 2012 27.09 27.35 26.93 27.05 215082
May 10, 2012 27.53 27.68 27.04 27.27 145011
May 9, 2012 27.32 27.46 27.06 27.28 224280
May 8, 2012 27.35 27.82 27.29 27.70 211952
May 7, 2012 27.40 27.69 27.30 27.61 168266
May 4, 2012 27.79 27.79 27.30 27.54 342876
May 3, 2012 28.05 28.22 27.68 27.93 176366
May 2, 2012 27.79 28.24 27.74 28.11 255948
May 1, 2012 28.36 28.69 27.85 28.06 303942
April 30, 2012 28.89 29.03 28.32 28.36 178436
April 27, 2012 28.86 29.08 28.56 28.96 166493
April 26, 2012 28.91 29.22 28.63 28.89 244647
April 25, 2012 29.12 29.29 28.44 28.88 289842
April 24, 2012 28.09 29.41 28.09 28.59 305184
April 23, 2012 28.87 28.96 27.81 28.14 323972
April 20, 2012 29.37 29.37 28.58 28.76 228214
April 19, 2012 29.16 29.26 28.44 28.78 281377
April 18, 2012 29.48 29.48 28.88 29.22 162337
April 17, 2012 29.63 30.02 29.61 29.63 303229
April 16, 2012 29.31 29.67 29.12 29.36 181722
April 13, 2012 29.68 29.82 29.20 29.22 163484
April 12, 2012 29.46 30.05 29.43 29.85 176293
April 11, 2012 29.34 29.42 29.17 29.37 386212
April 10, 2012 29.94 29.94 28.94 29.00 218876
April 9, 2012 30.01 30.10 29.69 29.95 170056
April 5, 2012 30.33 30.73 30.21 30.40 144039
April 4, 2012 30.40 30.58 30.23 30.54 216099
April 3, 2012 30.74 30.87 30.58 30.78 296997
April 2, 2012 30.97 31.05 30.50 30.83 295333
March 30, 2012 31.16 31.31 30.85 31.03 351762
March 29, 2012 30.11 31.04 30.11 30.85 273053
March 28, 2012 30.48 30.61 30.08 30.38 229730
March 27, 2012 31.08 31.18 30.48 30.49 226181
March 26, 2012 30.55 31.44 30.55 30.99 322297
March 23, 2012 30.17 30.26 29.93 30.23 206779
March 22, 2012 29.82 30.30 29.57 30.21 205771
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

USTR News

$USTR New 52 Week Low - Crossed daily lows support.
about 15 days ago by TradeIdeasQuant
Listen to $USTR Q1 2012 earnings call - live at 11:00 AM, ondemand after - http://stks.co/3TwO
about 39 days ago by earningscast
United Stationers, Inc. (USTR) Tops Q1 EPS by 4c
Apr 23, 4:47PM Street Insider
$USTR http://stks.co/2kpS long setup
about 85 days ago by stt2318
United Stationers (USTR) Approves $100M Buyback
Feb 27, 6:52AM Street Insider
Shares of the following companies may have unusual moves in U.S. trading Monday: $CBL $DAR $FRP $HIT $TBNK $VPFG $USTR http://stks.co/2ZAf
about 96 days ago by abubnic
$USTR Volume Alert - Currently at 5 x average daily volume.
about 108 days ago by TradeIdeasQuant
Listen to $USTR Q4 2011 earnings call - live at 11:00 AM, ondemand after - http://stks.co/2OeB
about 109 days ago by earningscast
$USTR Reports Q4 EPS $0.64 vs $0.63 Est; Revenues $1.2B vs $1.21B Est
about 109 days ago by Benzinga
United Stationers, Inc. (USTR) Tops Q4 EPS by 1c
Feb 13, 4:31PM Street Insider
$avy miss could neg impact $USTR and $MLHR..21.3 level is resist
about 123 days ago by PARmonitor
2B potential (Finviz.com Double Bottom scan) $USTR http://chart.ly/bfieuuo
about 230 days ago by sharpshorts
$USTR http://chart.ly/pf36xt4 Down 10% in the last week. Still more to go: key support at 30.39
about 308 days ago by mrstochastic
United Stationers initiates quarterly dividend, announces stock split. Starting w/ 1.57% yield, 17.2% payout ratio http://goo.gl/G9ieJ $USTR
about 458 days ago by DynamicDividend
Stocks with unusually high volume: $ILMN $MERU $CVLT $CATM $JDSU $AKAM $NWS $GSIC $WYNN $OPEN $BODY $MRCY $PNRA $WMGI $USTR $EEE
about 476 days ago by longshorts
$USTR upgraded from Mkt Perform to Outperform http://bit.ly/bbuT7e #nasdaq
about 648 days ago by NASDAQ
$USTR: FBR Capital ups to Outperform
about 649 days ago by cbayna
$USTR - United Stationers an under the radar value name reporting after the close
about 674 days ago by OptionRadar
$USTR: FBR Capital starts at Mkt Perform
about 780 days ago by cbayna
movers this a/m ... up $YRCW $GNW $AIXG $LVS $MGM $WYNN $IRE $USTR $VVUS $SHGY $LYG $MBI down $nvtl $tsra $alu $mfe $mon
about 946 days ago by stockguy22
winners out of the gate this morning $IBNK $DW $OFIX $ABAX $USTR $MBHI (all up >15%)
about 1037 days ago by DickCheeseburgr
short holdings:$cub,$lll,$aci,$ustr,$gld,$bni,$csx,$db,$wmk,$iyr,$low,$gld,
about 1157 days ago by zortrades
long holdings $lvs,$s,$ms,$au,$gg,$vclk,$ttm,$wfr,$sol,$srs,$twm,$tsl,$sks,$jny,%jaso.shorts:$cub,$iyr,$lll,$bni,$csx,$db,$xray,$gld,$ustr
about 1157 days ago by zortrades
nibbling on the shortside $bni,$smk,$ustr
about 1159 days ago by zortrades

Recent Quotes

Symbol Price Chg Chg % Market Cap
USTR 25.01 -0.24 -0.95% 1.069B
USHS 8.07 -0.50 -5.83% 62.13M
USG 13.96 -1.46 -9.47% 1.624B
USEG 2.22 -0.03 -1.33% 61.76M
USD 31.35 -2.27 -6.75%
USCR 4.69 -0.22 -4.48%
USBI 4.85 -0.03 -0.61% 29.38M
USB 29.60 -1.51 -4.85% 59.45B
USAT 1.40 -0.01 -0.71% 46.04M
USAP 38.51 -1.73 -4.30% 275.64M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close