Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Security Bcsh (NQ: UBFO )

7.260 +0.010 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2006 13.81 14.07 13.81 13.95 15,178 -0.21(-1.49%)
Oct 30, 2006 13.86 14.16 13.86 14.16 13,317 +0.24(+1.72%)
Oct 27, 2006 13.88 14.02 13.84 13.92 3,037 -0.07(-0.52%)
Oct 26, 2006 13.66 14.09 13.48 13.99 50,196 +0.16(+1.16%)
Oct 25, 2006 14.16 14.16 13.81 13.83 39,673 -0.32(-2.28%)
Oct 24, 2006 13.88 14.24 13.88 14.15 18,206 +0.21(+1.47%)
Oct 23, 2006 13.80 14.11 13.74 13.95 24,815 +0.04(+0.32%)
Oct 20, 2006 14.18 14.18 13.30 13.90 37,506 -0.21(-1.46%)
Oct 19, 2006 13.74 14.11 13.67 14.11 13,265 +0.41(+3.00%)
Oct 18, 2006 13.79 13.79 13.57 13.70 23,495 -0.07(-0.48%)
Oct 17, 2006 13.46 13.80 13.46 13.76 23,340 +0.24(+1.77%)
Oct 16, 2006 13.30 13.55 13.05 13.52 28,321 +0.21(+1.54%)
Oct 13, 2006 13.26 13.32 12.88 13.32 23,190 +0.11(+0.80%)
Oct 12, 2006 12.71 13.21 12.48 13.21 40,665 +0.84(+6.82%)
Oct 11, 2006 12.40 12.61 12.19 12.37 17,379 -0.13(-1.02%)
Oct 10, 2006 12.87 12.99 12.44 12.50 11,856 -0.49(-3.80%)
Oct 09, 2006 12.95 12.99 12.77 12.99 5,126 +0.07(+0.56%)
Oct 06, 2006 12.57 12.92 12.57 12.92 14,938 +0.36(+2.87%)
Oct 05, 2006 12.32 12.56 12.31 12.56 8,556 +0.19(+1.57%)
Oct 04, 2006 12.10 12.36 12.10 12.36 24,410 +0.31(+2.58%)
Oct 03, 2006 11.82 12.35 11.82 12.05 12,595 +0.09(+0.79%)
Oct 02, 2006 12.40 12.40 11.86 11.96 6,783 -0.56(-4.44%)
Sep 29, 2006 12.48 12.62 12.48 12.51 22,378 +0.07(+0.58%)
Sep 28, 2006 12.36 12.46 12.24 12.44 11,622 +0.20(+1.63%)
Sep 27, 2006 11.76 12.35 11.76 12.24 13,938 +0.41(+3.47%)
Sep 26, 2006 11.96 12.02 11.70 11.83 16,876 -0.45(-3.66%)
Sep 25, 2006 11.95 12.28 11.94 12.28 3,422 +0.34(+2.88%)
Sep 22, 2006 12.42 12.44 11.82 11.94 12,173 -0.47(-3.79%)
Sep 21, 2006 12.27 12.50 12.27 12.41 4,281 +0.20(+1.62%)
Sep 20, 2006 11.93 12.25 11.81 12.21 12,751 +0.42(+3.53%)
Sep 19, 2006 12.41 12.57 11.69 11.79 10,842 -0.54(-4.37%)
Sep 18, 2006 12.76 12.97 12.33 12.33 8,178 -0.47(-3.64%)
Sep 15, 2006 12.96 12.99 12.80 12.80 57,930 -0.10(-0.78%)
Sep 14, 2006 12.87 12.97 12.87 12.90 6,576 -0.05(-0.39%)
Sep 13, 2006 12.48 13.07 12.48 12.95 8,866 +0.51(+4.06%)
Sep 12, 2006 12.32 12.45 12.21 12.44 11,584 +0.12(+0.95%)
Sep 11, 2006 12.39 12.44 12.25 12.32 6,881 -0.16(-1.29%)
Sep 08, 2006 12.58 12.58 12.48 12.48 3,246 -0.11(-0.84%)
Sep 07, 2006 12.85 12.88 12.54 12.59 21,796 -0.26(-2.03%)
Sep 06, 2006 12.82 12.88 12.82 12.85 25,026 -0.04(-0.34%)
Sep 05, 2006 12.88 12.93 12.82 12.90 17,010 +0.07(+0.52%)
Sep 01, 2006 12.96 12.96 12.78 12.83 4,577 -0.03(-0.22%)
Aug 31, 2006 13.02 13.02 12.61 12.86 21,562 -0.11(-0.86%)
Aug 30, 2006 11.47 12.97 11.47 12.97 26,840 +1.10(+9.31%)
Aug 29, 2006 12.01 12.06 11.74 11.86 21,349 -0.12(-0.97%)
Aug 28, 2006 11.66 12.10 11.62 11.98 13,638 +0.32(+2.76%)
Aug 25, 2006 12.19 12.35 11.66 11.66 24,655 -0.59(-4.81%)
Aug 24, 2006 12.30 12.41 12.19 12.25 34,013 -0.07(-0.54%)
Aug 23, 2006 12.53 12.53 12.26 12.31 72,602 -0.13(-1.03%)
Aug 22, 2006 12.48 12.48 12.37 12.44 18,597 -0.02(-0.18%)
Aug 21, 2006 12.10 12.70 12.10 12.46 11,975 +0.30(+2.46%)
Aug 18, 2006 12.55 12.55 12.14 12.16 7,619 -0.32(-2.58%)
Aug 17, 2006 12.47 12.48 12.33 12.48 5,238 +0.02(+0.13%)
Aug 16, 2006 12.16 12.52 11.95 12.47 7,803 +0.43(+3.55%)
Aug 15, 2006 12.00 12.05 11.81 12.04 5,079 +0.27(+2.31%)
Aug 14, 2006 11.75 11.81 11.72 11.77 22,194 +0.11(+0.90%)
Aug 11, 2006 11.86 11.86 11.66 11.66 16,572 -0.26(-2.14%)
Aug 10, 2006 11.90 12.05 11.82 11.92 24,554 +0.05(+0.42%)
Aug 09, 2006 11.88 12.17 11.82 11.87 17,894 +0.06(+0.52%)
Aug 08, 2006 12.02 12.41 11.77 11.81 36,430 -0.32(-2.65%)
Aug 07, 2006 12.37 12.50 11.96 12.13 19,465 -0.37(-2.93%)
Aug 04, 2006 12.77 12.77 12.30 12.50 7,976 -0.27(-2.13%)
Aug 03, 2006 12.02 12.77 11.94 12.77 15,122 +0.61(+5.02%)
Aug 02, 2006 12.10 12.16 12.04 12.16 13,416 +0.16(+1.29%)
Aug 01, 2006 12.04 12.16 11.97 12.00 9,631 -0.17(-1.41%)
Jul 31, 2006 12.66 12.66 11.91 12.17 28,162 -0.39(-3.14%)
Jul 28, 2006 12.51 12.66 12.47 12.57 31,603 -0.07(-0.57%)
Jul 27, 2006 13.47 13.47 12.51 12.64 23,313 -0.73(-5.44%)
Jul 26, 2006 13.42 13.43 13.12 13.37 20,757 -0.18(-1.35%)
Jul 25, 2006 13.17 13.55 12.47 13.55 68,931 +0.49(+3.78%)
Jul 24, 2006 12.73 13.18 12.71 13.06 53,844 +0.38(+3.02%)
Jul 21, 2006 12.34 12.95 11.85 12.67 138,932 +0.38(+3.12%)
Jul 20, 2006 12.77 13.05 12.21 12.29 40,559 -0.52(-4.03%)
Jul 19, 2006 12.32 13.02 12.32 12.81 81,430 +0.54(+4.44%)
Jul 18, 2006 11.83 13.01 11.83 12.26 164,291 +0.41(+3.42%)
Jul 17, 2006 11.80 12.03 11.80 11.86 24,217 -0.08(-0.65%)
Jul 14, 2006 11.74 12.04 11.52 11.94 15,594 +0.16(+1.37%)
Jul 13, 2006 11.90 12.32 11.60 11.77 48,989 -0.16(-1.30%)
Jul 12, 2006 12.38 12.53 11.70 11.93 55,537 -0.45(-3.63%)
Jul 11, 2006 11.91 12.44 11.81 12.38 60,770 +0.42(+3.48%)
Jul 10, 2006 11.38 12.07 11.35 11.96 63,080 +0.63(+5.53%)
Jul 07, 2006 11.36 11.50 11.11 11.34 78,782 -0.14(-1.26%)
Jul 06, 2006 11.24 11.62 11.24 11.48 68,687 +0.23(+2.07%)
Jul 05, 2006 11.92 12.06 11.17 11.25 67,659 -0.84(-6.98%)
Jul 03, 2006 12.44 12.70 11.88 12.09 145,802 +0.22(+1.82%)
Jun 30, 2006 13.76 13.76 11.87 11.87 1,159,052 -1.66(-12.26%)
Jun 29, 2006 12.86 13.94 12.82 13.53 424,581 +0.78(+6.09%)
Jun 28, 2006 12.71 13.04 12.53 12.76 32,518 +0.27(+2.18%)
Jun 27, 2006 12.77 12.79 12.39 12.48 26,161 -0.51(-3.93%)
Jun 26, 2006 12.97 13.11 12.67 13.00 39,269 +0.23(+1.83%)
Jun 23, 2006 12.94 13.06 12.73 12.76 11,921 -0.01(-0.09%)
Jun 22, 2006 12.83 13.00 12.53 12.77 23,597 -0.06(-0.48%)
Jun 21, 2006 12.77 13.17 12.54 12.83 34,335 +0.06(+0.48%)
Jun 20, 2006 12.58 12.90 12.58 12.77 40,501 +0.01(+0.04%)
Jun 19, 2006 12.63 12.77 12.62 12.77 33,952 +0.36(+2.91%)
Jun 16, 2006 12.68 12.76 12.41 12.41 14,854 -0.13(-1.02%)
Jun 15, 2006 12.21 12.65 12.21 12.53 13,200 +0.32(+2.64%)
Jun 14, 2006 12.76 12.88 12.11 12.21 5,440 -0.01(-0.09%)
Jun 13, 2006 12.22 12.72 11.95 12.22 29,654 -0.27(-2.18%)
Jun 12, 2006 12.57 12.89 12.36 12.50 3,609 -0.28(-2.17%)
Jun 09, 2006 12.96 13.14 12.77 12.77 8,646 -0.35(-2.67%)
Jun 08, 2006 12.80 13.29 12.80 13.12 8,646 +0.12(+0.94%)
Jun 07, 2006 12.63 13.07 12.63 13.00 9,817 +0.31(+2.45%)
Jun 06, 2006 12.46 12.73 12.46 12.69 22,255 +0.13(+1.02%)
Jun 05, 2006 12.73 12.73 12.27 12.56 7,156 +0.13(+1.03%)
Jun 02, 2006 12.30 12.78 12.27 12.44 5,209 +0.00(+0.00%)
Jun 01, 2006 12.47 12.58 12.31 12.44 19,851 -0.14(-1.10%)
May 31, 2006 12.29 12.91 12.29 12.57 20,508 +0.16(+1.25%)
May 30, 2006 12.60 13.06 12.40 12.42 12,822 +0.03(+0.22%)
May 26, 2006 12.96 12.99 12.21 12.39 25,961 -0.54(-4.17%)
May 25, 2006 12.79 13.05 12.63 12.93 16,107 +0.03(+0.26%)
May 24, 2006 13.33 13.33 12.66 12.90 11,777 -0.51(-3.81%)
May 23, 2006 13.39 13.63 13.33 13.41 5,043 -0.25(-1.83%)
May 22, 2006 13.60 13.75 13.33 13.66 2,903 -0.15(-1.09%)
May 19, 2006 13.57 13.81 13.33 13.81 10,754 +0.23(+1.68%)
May 18, 2006 13.46 13.87 13.21 13.58 22,441 +0.24(+1.79%)
May 17, 2006 13.18 13.46 13.17 13.34 6,558 +0.18(+1.35%)
May 16, 2006 13.32 13.32 13.13 13.16 13,049 +0.00(+0.00%)
May 15, 2006 13.32 13.32 12.95 13.16 6,502 -0.15(-1.13%)
May 12, 2006 13.29 13.32 13.22 13.31 7,980 -0.01(-0.08%)
May 11, 2006 13.29 13.32 13.20 13.32 14,277 +0.37(+2.87%)
May 10, 2006 12.77 13.03 12.77 12.95 46,540 +0.18(+1.39%)
May 09, 2006 13.30 13.30 12.49 12.77 19,252 -0.31(-2.38%)
May 08, 2006 13.05 13.08 12.99 13.08 8,196 +0.09(+0.73%)
May 05, 2006 13.30 13.30 12.81 12.99 7,104 -0.04(-0.34%)
May 04, 2006 13.87 13.87 12.81 13.03 6,699 +0.19(+1.47%)
May 03, 2006 12.99 13.25 12.70 12.85 6,944 -0.19(-1.49%)
May 02, 2006 13.25 13.32 12.32 13.04 21,202 +6.68(+104.97%)
May 01, 2006 6.363 6.384 6.231 6.362 9,932 +0.02(+0.28%)
Apr 28, 2006 6.176 6.344 6.152 6.344 4,683 +0.11(+1.74%)
Apr 27, 2006 6.106 6.238 6.106 6.236 8,988 -0.02(-0.29%)
Apr 26, 2006 6.241 6.254 6.241 6.254 1,801 -0.00(-0.02%)
Apr 25, 2006 6.155 6.287 6.155 6.255 5,159 -0.06(-0.94%)
Apr 24, 2006 6.315 6.315 6.125 6.315 7,926 +0.00(+0.00%)
Apr 21, 2006 6.335 6.344 6.220 6.315 6,823 -0.02(-0.33%)
Apr 20, 2006 5.955 6.384 5.955 6.335 6,665 +0.15(+2.35%)
Apr 19, 2006 6.144 6.451 6.144 6.190 51,746 +0.00(+0.00%)
Apr 18, 2006 6.169 6.190 6.106 6.190 8,653 +0.07(+1.13%)
Apr 17, 2006 6.169 6.169 6.115 6.120 7,871 +0.06(+0.96%)
Apr 13, 2006 5.969 6.068 5.968 6.062 51,601 +0.09(+1.56%)
Apr 12, 2006 5.947 6.065 5.898 5.969 58,587 +0.02(+0.37%)
Apr 11, 2006 6.011 6.083 5.947 5.947 22,055 -0.19(-3.10%)
Apr 10, 2006 6.211 6.211 6.080 6.137 8,887 -0.07(-1.18%)
Apr 07, 2006 6.313 6.313 6.211 6.211 7,536 -0.03(-0.56%)
Apr 06, 2006 6.315 6.315 6.213 6.245 19,155 -0.14(-2.13%)
Apr 05, 2006 6.176 6.384 6.106 6.381 23,796 +0.34(+5.70%)
Apr 04, 2006 6.037 6.037 5.970 6.037 20,809 -0.02(-0.32%)
Apr 03, 2006 6.106 6.106 5.836 6.057 21,047 -0.05(-0.82%)
Mar 31, 2006 6.294 6.384 5.933 6.106 65,155 -0.18(-2.87%)
Mar 30, 2006 6.245 6.351 6.245 6.287 14,619 +0.10(+1.55%)
Mar 29, 2006 5.690 6.245 5.686 6.191 40,959 +0.57(+10.15%)
Mar 28, 2006 5.621 5.690 5.565 5.621 11,409 -0.04(-0.74%)
Mar 27, 2006 5.343 5.662 5.343 5.662 45,985 +0.16(+2.98%)
Mar 24, 2006 5.551 5.579 5.451 5.499 6,765 -0.03(-0.51%)
Mar 23, 2006 5.447 5.527 5.447 5.527 4,683 +0.08(+1.46%)
Mar 22, 2006 5.439 5.447 5.439 5.447 1,441 +0.00(+0.00%)
Mar 21, 2006 5.447 5.447 5.447 5.447 925 +0.07(+1.29%)
Mar 20, 2006 5.447 5.447 5.378 5.378 3,242 -0.17(-3.13%)
Mar 17, 2006 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Mar 16, 2006 5.482 5.551 5.482 5.551 13,178 +0.11(+2.01%)
Mar 15, 2006 5.478 5.478 5.442 5.442 5,079 +0.04(+0.82%)
Mar 14, 2006 5.332 5.472 5.332 5.397 22,671 -0.03(-0.48%)
Mar 13, 2006 5.476 5.476 5.401 5.423 7,572 -0.03(-0.57%)
Mar 10, 2006 5.454 5.454 5.454 5.454 1,819 +0.01(+0.13%)
Mar 09, 2006 5.551 5.551 5.447 5.447 4,557 -0.10(-1.77%)
Mar 08, 2006 5.539 5.551 5.539 5.545 7,201 +0.01(+0.12%)
Mar 07, 2006 5.471 5.550 5.471 5.539 12,807 +0.06(+1.04%)
Mar 06, 2006 5.542 5.551 5.481 5.482 7,205 -0.04(-0.65%)
Mar 03, 2006 5.511 5.549 5.511 5.518 3,602 +0.11(+1.95%)
Mar 02, 2006 5.512 5.512 5.253 5.413 6,124 +0.01(+0.15%)
Mar 01, 2006 5.530 5.530 5.404 5.404 9,226 -0.14(-2.60%)
Feb 28, 2006 5.440 5.549 5.413 5.549 10,447 +0.11(+1.99%)
Feb 27, 2006 5.343 5.440 5.343 5.440 16,687 +0.20(+3.73%)
Feb 24, 2006 5.204 5.274 5.204 5.245 4,355 +0.07(+1.37%)
Feb 23, 2006 5.134 5.174 5.003 5.174 8,650 +0.13(+2.53%)
Feb 22, 2006 4.899 5.050 4.899 5.046 14,101 +0.02(+0.47%)
Feb 21, 2006 4.996 5.023 4.996 5.023 6,910 +0.03(+0.53%)
Feb 17, 2006 4.991 4.996 4.962 4.996 12,609 +0.22(+4.69%)
Feb 16, 2006 4.916 4.916 4.744 4.772 15,131 -0.05(-1.04%)
Feb 15, 2006 4.795 4.823 4.788 4.823 4,179 +0.05(+1.11%)
Feb 14, 2006 4.684 4.910 4.684 4.770 44,299 +0.09(+1.84%)
Feb 13, 2006 4.623 4.778 4.621 4.684 10,393 +0.06(+1.35%)
Feb 10, 2006 4.744 4.744 4.621 4.621 8,286 -0.06(-1.30%)
Feb 09, 2006 4.635 4.684 4.635 4.683 9,662 -0.00(-0.03%)
Feb 08, 2006 4.684 4.684 4.684 4.684 0 +0.00(+0.00%)
Feb 07, 2006 4.684 4.684 4.684 4.684 0 +0.00(+0.00%)
Feb 06, 2006 4.759 4.759 4.684 4.684 11,863 -0.07(-1.55%)
Feb 03, 2006 4.723 4.758 4.723 4.758 3,422 +0.11(+2.33%)
Feb 02, 2006 4.649 4.649 4.649 4.649 9,186 +0.01(+0.29%)
Feb 01, 2006 4.649 4.649 4.636 4.636 5,753 +0.01(+0.31%)
Jan 31, 2006 4.621 4.621 4.621 4.621 360 +0.03(+0.63%)
Jan 30, 2006 4.592 4.592 4.592 4.592 3,552 +0.00(+0.00%)
Jan 27, 2006 4.710 4.710 4.592 4.592 2,161 -0.12(-2.50%)
Jan 26, 2006 4.587 4.719 4.587 4.710 9,295 +0.05(+1.16%)
Jan 25, 2006 4.609 4.773 4.609 4.656 65,616 +0.08(+1.67%)
Jan 24, 2006 4.577 4.615 4.577 4.580 8,286 -0.03(-0.75%)
Jan 23, 2006 4.509 4.615 4.509 4.615 7,454 +0.17(+3.91%)
Jan 20, 2006 4.497 4.501 4.441 4.441 11,568 -0.07(-1.54%)
Jan 19, 2006 4.581 4.581 4.497 4.510 14,144 -0.07(-1.54%)
Jan 18, 2006 4.580 4.581 4.580 4.581 6,484 +0.00(+0.06%)
Jan 17, 2006 4.545 4.578 4.545 4.578 5,404 +0.07(+1.45%)
Jan 13, 2006 4.588 4.590 4.513 4.513 1,786 -0.10(-2.19%)
Jan 12, 2006 4.608 4.614 4.608 4.614 1,080 +0.06(+1.28%)
Jan 11, 2006 4.577 4.580 4.556 4.556 1,801 +0.07(+1.48%)
Jan 10, 2006 4.481 4.517 4.481 4.490 4,406 -0.11(-2.35%)
Jan 09, 2006 4.448 4.598 4.448 4.598 6,953 +0.15(+3.37%)
Jan 06, 2006 4.441 4.448 4.441 4.448 1,927 +0.01(+0.12%)
Jan 05, 2006 4.438 4.473 4.372 4.442 18,013 +0.00(+0.03%)
Jan 04, 2006 4.343 4.441 4.329 4.441 8,686 +0.21(+4.85%)
Jan 03, 2006 4.233 4.302 4.233 4.236 22,787 +0.00(+0.07%)
Dec 30, 2005 4.358 4.424 4.233 4.233 14,868 -0.01(-0.29%)
Dec 29, 2005 4.262 4.262 4.245 4.245 1,801 -0.02(-0.52%)
Dec 28, 2005 4.276 4.276 4.268 4.268 8,286 -0.09(-2.04%)
Dec 27, 2005 4.281 4.356 4.281 4.356 2,521 -0.04(-0.98%)
Dec 23, 2005 4.374 4.426 4.236 4.399 22,545 -0.01(-0.25%)
Dec 22, 2005 4.541 4.541 4.409 4.411 4,683 -0.10(-2.22%)
Dec 21, 2005 4.541 4.541 4.477 4.510 4,543 -0.03(-0.61%)
Dec 20, 2005 4.497 4.538 4.461 4.538 30,756 +0.00(+0.09%)
Dec 19, 2005 4.476 4.534 4.372 4.534 19,436 +0.13(+2.87%)
Dec 16, 2005 4.462 4.462 4.408 4.408 3,083 -0.03(-0.59%)
Dec 15, 2005 4.434 4.434 4.434 4.434 562 +0.00(+0.00%)
Dec 14, 2005 4.434 4.434 4.434 4.434 3,908 +0.00(+0.00%)
Dec 13, 2005 4.441 4.441 4.406 4.434 10,808 -0.03(-0.78%)
Dec 12, 2005 4.383 4.469 4.381 4.469 11,456 +0.07(+1.58%)
Dec 09, 2005 4.399 4.399 4.399 4.399 720 -0.04(-0.84%)
Dec 08, 2005 4.434 4.437 4.420 4.437 4,820 +0.17(+4.07%)
Dec 07, 2005 4.263 4.263 4.263 4.263 3,963 -0.05(-1.18%)
Dec 06, 2005 4.314 4.314 4.314 4.314 0 +0.00(+0.00%)
Dec 05, 2005 4.314 4.314 4.314 4.314 360 +0.06(+1.49%)
Dec 02, 2005 4.320 4.324 4.251 4.251 5,544 -0.06(-1.43%)
Dec 01, 2005 4.313 4.313 4.313 4.313 360 -0.01(-0.18%)
Nov 30, 2005 4.233 4.320 4.191 4.320 10,970 +0.05(+1.24%)
Nov 29, 2005 4.233 4.268 4.233 4.268 9,730 +0.00(+0.00%)
Nov 28, 2005 4.249 4.268 4.236 4.268 12,678 +0.03(+0.79%)
Nov 25, 2005 4.234 4.234 4.234 4.234 0 +0.00(+0.00%)
Nov 23, 2005 4.234 4.234 4.234 4.234 468 -0.06(-1.36%)
Nov 22, 2005 4.293 4.293 4.293 4.293 0 +0.00(+0.00%)
Nov 21, 2005 4.233 4.327 4.233 4.293 3,357 +0.06(+1.41%)
Nov 18, 2005 4.251 4.251 4.233 4.233 1,441 -0.05(-1.13%)
Nov 17, 2005 4.281 4.281 4.281 4.281 1,801 -0.02(-0.48%)
Nov 16, 2005 4.302 4.281 4.281 4.302 2,161 -0.03(-0.74%)
Nov 15, 2005 4.281 4.381 4.250 4.334 12,969 +0.02(+0.42%)
Nov 14, 2005 4.316 4.316 4.316 4.316 2,161 -0.03(-0.61%)
Nov 11, 2005 4.342 4.342 4.342 4.342 720 +0.11(+2.52%)
Nov 10, 2005 4.265 4.265 4.236 4.236 7,428 -0.03(-0.68%)
Nov 09, 2005 4.339 4.406 4.261 4.265 13,185 -0.00(-0.07%)
Nov 08, 2005 4.295 4.295 4.247 4.268 9,122 -0.03(-0.77%)
Nov 07, 2005 4.247 4.305 4.247 4.301 10,271 +0.13(+3.16%)
Nov 04, 2005 4.169 4.169 4.169 4.169 0 +0.00(+0.00%)
Nov 03, 2005 4.169 4.169 4.169 4.169 0 +0.00(+0.00%)
Nov 02, 2005 4.233 4.322 4.169 4.169 4,499 -0.02(-0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.