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 (%)
Nov 30, 2012 1.723 1.825 1.717 1.723 8,952 -0.13(-6.90%)
Nov 29, 2012 1.895 1.895 1.838 1.851 988 -0.04(-2.36%)
Nov 28, 2012 1.895 1.895 1.895 1.895 235 +0.03(+1.71%)
Nov 27, 2012 1.882 1.889 1.671 1.863 1,454 +0.05(+2.82%)
Nov 26, 2012 1.761 1.812 1.755 1.812 1,723 +0.08(+4.41%)
Nov 23, 2012 1.799 1.799 1.736 1.736 451 +0.04(+2.26%)
Nov 21, 2012 1.697 1.697 1.697 1.697 313 +0.02(+1.14%)
Nov 20, 2012 1.787 1.812 1.678 1.678 6,230 -0.01(-0.75%)
Nov 19, 2012 1.723 1.723 1.659 1.691 1,567 -0.03(-1.85%)
Nov 16, 2012 1.659 1.812 1.659 1.723 6,116 -0.06(-3.57%)
Nov 15, 2012 1.799 1.799 1.717 1.787 4,087 -0.06(-3.11%)
Nov 14, 2012 1.844 1.844 1.799 1.844 2,827 +0.03(+1.76%)
Nov 13, 2012 1.844 1.895 1.812 1.812 1,410 +0.00(+0.24%)
Nov 12, 2012 1.844 1.844 1.808 1.808 2,488 -0.10(-5.25%)
Nov 08, 2012 1.908 1.908 1.908 1.908 0 -0.04(-1.97%)
Nov 07, 2012 1.946 1.959 1.946 1.946 23,135 +0.00(+0.00%)
Nov 06, 2012 1.946 1.946 1.895 1.946 4,859 +0.01(+0.33%)
Nov 05, 2012 1.889 1.946 1.889 1.940 941 +0.01(+0.54%)
Nov 02, 2012 1.914 1.978 1.794 1.929 21,157 +0.03(+1.81%)
Nov 01, 2012 1.914 1.914 1.882 1.895 3,819 -0.01(-0.67%)
Oct 31, 2012 1.914 1.914 1.905 1.908 5,625 +0.00(+0.00%)
Oct 26, 2012 1.902 1.908 1.908 1.908 6,738 +0.01(+0.34%)
Oct 25, 2012 1.851 1.902 1.851 1.902 3,591 +0.07(+3.83%)
Oct 24, 2012 1.902 1.902 1.831 1.831 3,789 -0.04(-2.05%)
Oct 23, 2012 1.876 1.902 1.870 1.870 1,158 -0.01(-0.68%)
Oct 19, 2012 1.819 1.882 1.787 1.882 1,386 -0.03(-1.67%)
Oct 18, 2012 1.908 1.927 1.691 1.914 17,666 +0.02(+1.01%)
Oct 17, 2012 1.717 1.895 1.710 1.895 46,253 +0.26(+16.02%)
Oct 16, 2012 1.717 1.717 1.570 1.634 8,547 -0.08(-4.83%)
Oct 15, 2012 1.646 1.723 1.646 1.717 8,666 +0.06(+3.80%)
Oct 12, 2012 1.653 1.751 1.627 1.654 5,850 +0.03(+1.63%)
Oct 11, 2012 1.659 1.659 1.627 1.627 783 -0.03(-1.54%)
Oct 10, 2012 1.748 1.748 1.627 1.653 4,478 -0.03(-1.66%)
Oct 09, 2012 1.718 1.747 1.611 1.681 4,333 -0.06(-3.30%)
Oct 08, 2012 1.731 1.750 1.731 1.738 1,741 +0.06(+3.81%)
Oct 05, 2012 1.674 1.674 1.674 1.674 316 +0.06(+3.92%)
Oct 04, 2012 1.643 1.643 1.611 1.611 1,460 -0.08(-4.85%)
Oct 03, 2012 1.624 1.693 1.586 1.693 5,652 +0.09(+5.93%)
Oct 02, 2012 1.598 1.611 1.592 1.598 10,603 +0.02(+1.20%)
Oct 01, 2012 1.598 1.598 1.579 1.579 12,977 -0.02(-1.19%)
Sep 27, 2012 1.598 1.598 1.598 1.598 791 +0.02(+1.20%)
Sep 26, 2012 1.573 1.630 1.561 1.579 17,135 +0.03(+1.63%)
Sep 25, 2012 1.617 1.617 1.554 1.554 20,418 -0.03(-1.99%)
Sep 24, 2012 1.643 1.643 1.554 1.586 7,075 -0.09(-5.28%)
Sep 21, 2012 1.504 1.674 1.504 1.674 22,279 +0.18(+12.29%)
Sep 20, 2012 1.535 1.548 1.472 1.491 15,696 +0.01(+0.85%)
Sep 19, 2012 1.504 1.516 1.459 1.478 23,897 -0.02(-1.27%)
Sep 18, 2012 1.535 1.627 1.453 1.497 31,437 -0.07(-4.44%)
Sep 17, 2012 1.636 1.636 1.567 1.567 633 -0.03(-1.98%)
Sep 13, 2012 1.573 1.598 1.598 1.598 14,878 +0.08(+5.42%)
Sep 12, 2012 1.573 1.668 1.516 1.516 18,923 -0.03(-2.04%)
Sep 11, 2012 1.542 1.591 1.523 1.548 1,125 +0.01(+0.41%)
Sep 10, 2012 1.542 1.674 1.523 1.542 13,976 +0.01(+0.41%)
Sep 07, 2012 1.459 1.581 1.459 1.535 17,391 -0.02(-1.22%)
Sep 05, 2012 1.750 1.554 1.554 1.554 21,842 -0.04(-2.77%)
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.