USG CORPORATION

(NYSE: USG)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
31.47 Down -0.09 -0.29%
Find prices for:
USG CORPORATION Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/17/2014 31.8 31.31 31.45 31.6 1,504,437
04/11/2014 31.05 30.08 30.43 30.33 2,040,114
04/04/2014 33.55 32.28 32.6 32.83 2,401,450
03/28/2014 32.35 30.89 31.36 32.09 1,974,401
03/21/2014 33.67 32.39 33.43 32.43 3,466,210
03/14/2014 33.31 32.51 32.51 32.87 1,146,526
03/07/2014 35.79 34.24 35.69 34.57 1,911,309
02/28/2014 36.16 34.72 36.01 35.33 1,327,390
02/21/2014 34.98 34.15 34.19 34.58 1,321,311
02/14/2014 34.46 33.87 34.26 34.26 1,084,141
02/07/2014 33.76 32.89 33.44 33.3 3,525,785
01/31/2014 30.96 29.51 29.56 30.6 1,574,813
01/24/2014 31.8 30.35 31.8 30.62 2,377,332
01/17/2014 32.39 31.31 32 31.45 1,599,999
01/10/2014 31.34 30.05 30.16 31.26 2,540,883
01/03/2014 29.23 28.5 28.5 29.1 2,057,684
12/27/2013 28.06 27.67 27.79 27.91 685,253
12/20/2013 26.04 25.78 26.02 25.78 1,609,488
12/13/2013 25.81 25.36 25.5 25.72 927,808
12/06/2013 25.98 25.41 25.5 25.61 995,385
11/29/2013 27.72 27.24 27.68 27.39 371,352
11/22/2013 27.2 26.69 27 26.91 817,741
11/15/2013 27.81 27.18 27.42 27.66 1,053,086
11/08/2013 27.24 26.26 27.06 27.22 1,598,532
11/01/2013 27.67 26.8 27.34 27.62 1,934,763
10/25/2013 28.36 28 28.36 28.2 1,546,146
10/18/2013 26.91 26.07 26.77 26.65 1,704,946
10/11/2013 28.26 27.71 27.71 28.25 953,856
10/04/2013 28.58 27.79 28.35 28.39 1,239,265
09/27/2013 28.73 27.66 27.99 28.22 1,332,814
09/20/2013 28.72 27.76 28.71 27.84 2,496,929
09/13/2013 26.54 26.02 26.22 26.46 1,045,357
09/06/2013 25.33 24.44 24.44 25.06 2,725,453
08/30/2013 23.75 23.25 23.64 23.34 915,861
08/23/2013 24.57 23.51 24.57 23.67 1,804,047
08/16/2013 24.72 24.1 24.2 24.34 1,613,255
08/09/2013 25.96 25.36 25.75 25.69 1,430,332
08/02/2013 26.86 25.59 25.68 26.7 2,416,235
07/26/2013 26.1 25.08 25.11 25.27 2,425,530
07/19/2013 26.39 25.82 26.11 26.38 1,152,945
07/12/2013 26.49 25.76 25.85 26.29 1,744,545
07/05/2013 23.73 22.55 23.56 23.49 1,254,909
06/28/2013 23.57 22.7 23.52 23.05 2,107,763
06/21/2013 24.22 22.49 24.05 23.35 3,192,450
06/14/2013 26.25 25.48 26.05 25.72 1,084,763
06/07/2013 25.12 24.31 25.1 24.95 1,212,545
05/31/2013 28.51 27.32 28.03 27.33 1,521,814
05/24/2013 27.99 27.07 27.89 27.8 1,886,599
05/17/2013 28.29 27.47 27.88 28.22 1,319,478
05/10/2013 27.04 26.4 26.41 27 1,431,104
05/03/2013 27.08 26.1 26.21 26.34 1,850,987
04/26/2013 26.53 25.8 25.87 25.84 2,086,430
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 9:35 AM ET