Historical Prices for United Stationers, Inc (USTR)

Symbol:

Historical Data for United Stationers Inc. (USTR)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/6/08	44.04	45.19	40.51	40.85	236,049	-3.87	-8.65%
10/3/08	47.15	47.96	44.54	44.72	279,051	-1.78	-3.83%
10/2/08	47.07	48.19	46.14	46.50	256,482	-0.92	-1.94%
10/1/08	47.46	47.75	45.9423	47.42	132,464	-0.41	-0.86%
9/30/08	47.04	48.07	45.385	47.83	221,064	1.33	2.86%
9/29/08	48.57	49.00	45.43	46.50	123,472	-2.85	-5.78%
9/26/08	48.49	49.59	48.49	49.35	143,550	-0.04	-0.08%
9/25/08	48.19	49.84	48.11	49.39	148,806	1.55	3.24%
9/24/08	48.93	50.72	47.57	47.84	145,546	-0.93	-1.91%
9/23/08	49.10	50.46	48.34	48.77	178,321	-0.33	-0.67%
9/22/08	52.64	52.64	49.07	49.10	236,351	-2.91	-5.60%
9/19/08	51.86	53.60	51.26	52.01	641,923	2.61	5.28%
9/18/08	47.01	49.64	45.78	49.40	463,532	3.40	7.39%
9/17/08	50.10	50.21	45.41	46.00	343,071	-4.51	-8.93%
9/16/08	49.39	50.53	48.28	50.51	230,513	0.97	1.96%
9/15/08	49.92	50.09	49.01	49.54	261,269	-0.92	-1.82%
9/12/08	50.15	50.97	49.87	50.46	95,192	0.03	0.06%
9/11/08	48.92	50.43	48.92	50.43	221,651	0.28	0.56%
9/10/08	50.39	50.39	49.37	50.15	202,377	0.40	0.80%
9/9/08	50.65	50.93	49.71	49.75	214,922	-0.65	-1.29%
9/8/08	50.07	50.91	49.93	50.40	199,840	1.33	2.71%
9/5/08	48.66	49.31	48.03	49.07	170,480	0.08	0.16%
9/4/08	49.40	49.50	48.70	48.99	238,111	-1.19	-2.37%
9/3/08	49.51	50.40	49.28	50.18	237,161	0.46	0.93%
9/2/08	50.96	50.96	48.8801	49.72	214,687	0.14	0.28%
8/29/08	50.28	50.69	49.36	49.58	87,875	-0.66	-1.31%
8/28/08	49.71	50.49	49.71	50.24	100,381	0.56	1.13%
8/27/08	48.65	50.39	48.65	49.68	116,723	0.95	1.95%
8/26/08	48.18	49.02	47.97	48.73	118,170	0.57	1.18%
8/25/08	49.52	49.52	47.87	48.16	94,322	-1.53	-3.08%
8/22/08	48.70	50.38	48.70	49.69	131,007	1.58	3.28%
8/21/08	48.50	49.22	47.82	48.11	158,986	-0.86	-1.76%
8/20/08	48.45	49.39	47.53	48.97	377,789	0.85	1.77%
8/19/08	49.12	49.25	47.65	48.12	623,275	-1.13	-2.29%
8/18/08	49.96	50.51	48.97	49.25	766,753	-0.47	-0.95%
8/15/08	50.10	50.30	49.15	49.72	296,385	-0.26	-0.52%
8/14/08	49.44	50.165	49.34	49.98	166,769	0.23	0.46%
8/13/08	50.01	50.01	49.03	49.75	149,009	-0.21	-0.42%
8/12/08	49.83	50.42	49.38	49.96	285,528	0.07	0.14%
8/11/08	48.98	50.29	47.30	49.89	298,890	0.89	1.82%
8/8/08	47.27	49.14	46.95	49.00	268,144	1.95	4.14%
8/7/08	47.48	48.04	46.71	47.05	251,884	-0.86	-1.80%
8/6/08	48.00	48.19	47.36	47.91	296,493	-0.09	-0.19%
8/5/08	47.89	48.50	47.21	48.00	456,140	0.11	0.23%
8/4/08	44.52	48.00	44.12	47.89	737,218	3.44	7.74%
8/1/08	42.62	45.04	41.25	44.45	604,307	6.12	15.97%
7/31/08	37.50	38.84	37.50	38.33	186,943	0.07	0.18%
7/30/08	38.19	39.64	38.10	38.26	246,807	0.15	0.39%
7/29/08	37.25	38.77	36.42	38.11	145,580	0.91	2.45%
7/28/08	37.51	37.86	36.79	37.20	181,476	-0.48	-1.27%
7/25/08	37.25	38.26	37.13	37.68	161,847	0.67	1.81%
7/24/08	36.29	37.61	35.87	37.01	291,761	0.92	2.55%
7/23/08	36.01	36.67	34.12	36.09	319,120	-0.04	-0.11%
7/22/08	34.92	36.15	34.17	36.13	161,007	1.16	3.32%
7/21/08	35.23	35.24	34.30	34.97	303,600	-0.27	-0.77%
7/18/08	35.66	37.18	34.57	35.24	392,456	-0.52	-1.45%
7/17/08	35.05	35.91	34.56	35.76	330,537	0.78	2.23%
7/16/08	34.77	35.07	34.06	34.98	324,873	0.42	1.22%
7/15/08	34.01	35.13	32.52	34.56	388,133	0.36	1.05%
7/14/08	34.83	35.61	33.99	34.20	306,985	-0.37	-1.07%
7/11/08	34.83	35.01	34.13	34.57	266,469	-0.50	-1.43%
7/10/08	36.00	36.05	34.96	35.07	219,532	-0.93	-2.58%
7/9/08	37.41	37.946	35.73	36.00	298,376	-2.02	-5.31%
7/8/08	37.30	38.18	37.30	38.02	309,012	0.88	2.37%