The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

USG Corp.

  • USG
  • NYSE
  • Real Estate
  • Latest 31.60
  • Currency US$
  • Change 0.04
  • Percent Change 0.127 %
  • Volume 1,504,437
  • Thu Apr 17, 2014 04:01 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 31.60 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 31.80 31.31 31.45 31.60 1,504,437
Apr 16 31.71 30.51 30.59 31.56 1,374,369
Apr 15 30.93 29.76 30.64 30.45 3,504,475
Apr 14 30.66 30.02 30.65 30.59 2,653,856
Apr 11 31.05 30.08 30.43 30.33 2,040,114
Apr 10 32.34 30.58 32.17 30.86 2,217,163
Apr 9 32.26 31.38 31.83 32.19 1,551,768
Apr 8 31.97 30.93 31.44 31.79 2,188,519
Apr 7 32.73 31.33 32.62 31.49 2,224,413
Apr 4 33.55 32.28 32.60 32.83 2,401,450
Apr 3 32.60 31.47 32.54 32.35 2,874,327
Apr 2 33.29 32.81 33.19 32.95 1,253,844
Apr 1 33.58 32.77 32.86 33.16 1,455,025
Mar 31 32.87 31.60 32.20 32.72 2,194,447
Mar 28 32.35 30.89 31.36 32.09 1,974,401
Mar 27 31.87 30.66 31.14 31.21 1,994,421
Mar 26 32.99 31.19 32.88 31.20 3,937,883
Mar 25 33.13 32.60 32.83 32.97 1,659,396
Mar 24 32.80 31.85 32.58 32.47 2,037,633
Mar 21 33.67 32.39 33.43 32.43 3,466,210
Mar 20 33.98 33.16 33.94 33.23 1,160,024
Mar 19 35.40 33.64 35.10 34.09 1,382,881
Mar 18 34.41 33.31 33.49 34.29 1,258,959
Mar 17 33.78 32.96 33.12 33.36 1,069,508
Mar 14 33.31 32.51 32.51 32.87 1,146,526
Mar 13 34.10 32.09 34.02 32.63 2,195,545
Mar 12 34.08 33.46 33.97 33.88 1,040,229
Mar 11 35.14 34.05 34.76 34.25 1,136,994
Mar 10 34.74 34.04 34.41 34.68 1,479,565
Mar 7 35.79 34.24 35.69 34.57 1,911,309