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 (%)
Dec 31, 2008 6.252 6.498 6.230 6.493 22,465 +0.14(+2.21%)
Dec 30, 2008 5.921 6.425 5.921 6.353 20,751 +0.53(+9.15%)
Dec 29, 2008 6.050 6.179 5.820 5.820 3,963 -0.39(-6.32%)
Dec 26, 2008 6.448 6.448 6.212 6.212 2,065 -0.18(-2.81%)
Dec 24, 2008 6.336 6.392 5.893 6.392 6,970 +0.06(+0.88%)
Dec 23, 2008 6.123 6.383 6.067 6.336 8,129 +0.27(+4.44%)
Dec 22, 2008 6.123 6.403 5.478 6.067 22,941 +0.11(+1.88%)
Dec 19, 2008 7.025 7.025 5.954 5.954 81,676 -0.67(-10.15%)
Dec 18, 2008 6.549 6.835 5.943 6.627 32,857 -0.10(-1.42%)
Dec 17, 2008 6.605 6.728 6.364 6.723 18,835 -0.01(-0.08%)
Dec 16, 2008 5.988 6.796 5.399 6.728 52,269 +0.89(+15.16%)
Dec 15, 2008 6.140 6.140 5.842 5.842 8,994 -0.30(-4.84%)
Dec 12, 2008 5.500 6.151 5.383 6.140 11,015 +0.76(+14.06%)
Dec 11, 2008 5.663 5.870 5.383 5.383 14,790 -0.58(-9.69%)
Dec 10, 2008 6.095 6.151 5.371 5.960 7,984 -0.05(-0.84%)
Dec 09, 2008 6.044 6.296 5.697 6.011 11,578 -0.14(-2.28%)
Dec 08, 2008 5.882 6.168 5.523 6.151 37,901 -0.01(-0.18%)
Dec 05, 2008 5.484 6.162 5.467 6.162 14,514 +0.43(+7.43%)
Dec 04, 2008 6.083 6.083 5.439 5.736 13,811 -0.43(-7.00%)
Dec 03, 2008 6.050 6.168 5.108 6.168 26,248 +0.53(+9.34%)
Dec 02, 2008 5.596 5.641 4.867 5.641 16,834 +0.20(+3.60%)
Dec 01, 2008 5.887 6.044 5.444 5.444 25,934 -0.72(-11.65%)
Nov 28, 2008 5.949 6.168 5.882 6.162 6,183 +0.15(+2.42%)
Nov 26, 2008 5.298 6.027 5.298 6.016 43,737 +0.55(+10.05%)
Nov 25, 2008 5.607 5.607 5.013 5.467 10,842 -0.56(-9.30%)
Nov 24, 2008 4.429 6.330 4.429 6.027 31,991 +1.23(+25.73%)
Nov 21, 2008 3.925 5.383 3.863 4.794 101,185 +0.77(+19.25%)
Nov 20, 2008 4.379 4.379 3.869 4.020 37,800 -0.28(-6.52%)
Nov 19, 2008 5.203 5.203 4.300 4.300 27,434 -0.98(-18.58%)
Nov 18, 2008 5.063 5.405 5.063 5.282 21,940 +0.28(+5.61%)
Nov 17, 2008 5.018 5.394 4.990 5.001 12,939 +0.03(+0.68%)
Nov 14, 2008 5.192 5.439 4.962 4.968 42,901 -0.34(-6.44%)
Nov 13, 2008 5.046 5.416 4.805 5.310 65,320 +0.50(+10.50%)
Nov 12, 2008 6.588 6.588 4.766 4.805 102,196 -1.96(-28.94%)
Nov 11, 2008 7.255 7.255 6.650 6.762 15,338 -0.30(-4.21%)
Nov 10, 2008 7.384 7.384 7.059 7.059 12,072 -0.44(-5.90%)
Nov 07, 2008 7.681 7.681 7.362 7.502 3,353 -0.10(-1.33%)
Nov 06, 2008 7.911 7.911 7.603 7.603 5,156 +0.29(+3.91%)
Nov 05, 2008 7.715 7.743 7.300 7.317 12,820 -0.54(-6.85%)
Nov 04, 2008 7.956 7.962 7.709 7.855 8,354 -0.02(-0.28%)
Nov 03, 2008 7.855 7.962 7.754 7.878 20,535 +0.03(+0.36%)
Oct 31, 2008 7.850 8.018 7.822 7.850 38,399 -0.02(-0.28%)
Oct 30, 2008 7.928 7.928 7.704 7.872 5,607 +0.06(+0.72%)
Oct 29, 2008 8.270 8.270 7.306 7.816 20,476 -0.39(-4.72%)
Oct 28, 2008 7.592 8.270 6.728 8.203 36,851 +0.91(+12.45%)
Oct 27, 2008 7.990 8.001 7.295 7.295 10,656 -0.50(-6.40%)
Oct 24, 2008 7.569 7.973 7.401 7.794 7,064 -0.25(-3.14%)
Oct 23, 2008 7.665 8.242 7.569 8.046 23,205 +0.43(+5.59%)
Oct 22, 2008 7.603 7.850 7.603 7.620 12,636 -0.23(-2.93%)
Oct 21, 2008 8.018 8.023 7.850 7.850 17,633 -0.30(-3.71%)
Oct 20, 2008 8.534 8.534 8.018 8.152 13,442 -0.02(-0.27%)
Oct 17, 2008 8.831 8.831 8.063 8.175 53,914 -0.80(-8.87%)
Oct 16, 2008 8.023 8.971 7.990 8.971 43,061 +1.07(+13.48%)
Oct 15, 2008 8.685 8.685 7.906 7.906 17,970 -1.10(-12.20%)
Oct 14, 2008 8.349 9.005 8.321 9.005 14,849 +0.03(+0.37%)
Oct 13, 2008 8.836 8.971 8.057 8.971 38,479 +0.12(+1.33%)
Oct 10, 2008 7.216 8.960 5.887 8.853 66,989 +1.64(+22.69%)
Oct 09, 2008 8.534 8.534 7.216 7.216 38,748 -1.11(-13.33%)
Oct 08, 2008 8.326 8.960 8.270 8.326 28,318 -0.00(-0.01%)
Oct 07, 2008 8.494 8.915 8.327 8.327 14,814 -0.26(-3.04%)
Oct 06, 2008 8.882 8.882 8.466 8.588 27,524 +0.01(+0.13%)
Oct 03, 2008 8.549 8.882 8.549 8.577 3,602 +0.06(+0.65%)
Oct 02, 2008 8.538 8.799 8.466 8.521 17,507 -0.02(-0.26%)
Oct 01, 2008 8.660 8.877 8.352 8.544 13,749 -0.54(-5.93%)
Sep 30, 2008 8.549 9.659 8.327 9.082 30,176 +0.51(+5.96%)
Sep 29, 2008 8.877 9.310 8.333 8.571 24,145 -0.18(-2.09%)
Sep 26, 2008 8.588 8.771 8.505 8.754 18,091 +0.19(+2.20%)
Sep 25, 2008 8.593 8.832 8.327 8.566 17,620 +0.06(+0.72%)
Sep 24, 2008 8.516 8.893 8.505 8.505 4,858 -0.18(-2.11%)
Sep 23, 2008 9.437 9.454 8.477 8.688 53,170 -1.14(-11.58%)
Sep 22, 2008 9.937 9.937 8.910 9.826 23,940 +0.31(+3.21%)
Sep 19, 2008 9.454 9.659 8.954 9.521 171,464 +0.08(+0.88%)
Sep 18, 2008 8.410 9.437 7.966 9.437 112,585 +0.96(+11.33%)
Sep 17, 2008 8.333 8.477 8.055 8.477 47,822 +0.01(+0.13%)
Sep 16, 2008 8.160 8.466 8.005 8.466 34,730 +0.83(+10.91%)
Sep 15, 2008 8.077 8.077 7.633 7.633 11,058 -0.35(-4.38%)
Sep 12, 2008 7.855 8.066 7.844 7.983 11,408 -0.07(-0.83%)
Sep 11, 2008 8.049 8.105 7.972 8.049 21,859 -0.24(-2.88%)
Sep 10, 2008 8.355 8.355 8.066 8.288 27,270 +0.12(+1.50%)
Sep 09, 2008 8.027 8.327 8.027 8.166 18,595 +0.02(+0.20%)
Sep 08, 2008 8.288 8.299 7.827 8.149 14,718 +0.33(+4.19%)
Sep 05, 2008 7.883 7.883 7.772 7.822 18,501 -0.03(-0.35%)
Sep 04, 2008 8.088 8.088 7.833 7.850 9,997 -0.33(-4.07%)
Sep 03, 2008 7.983 8.216 7.983 8.183 12,768 +0.17(+2.15%)
Sep 02, 2008 8.266 8.360 7.911 8.011 21,565 -0.02(-0.28%)
Aug 29, 2008 8.133 8.133 8.033 8.033 12,350 -0.11(-1.30%)
Aug 28, 2008 8.316 8.383 8.055 8.138 31,365 -0.13(-1.61%)
Aug 27, 2008 8.055 8.271 8.055 8.271 6,760 +0.19(+2.41%)
Aug 26, 2008 8.227 8.271 8.072 8.077 16,300 -0.17(-2.02%)
Aug 25, 2008 8.416 8.416 8.244 8.244 33,164 -0.22(-2.62%)
Aug 22, 2008 8.616 8.616 8.410 8.466 18,645 +0.12(+1.40%)
Aug 21, 2008 8.360 8.499 8.338 8.349 10,467 -0.17(-1.96%)
Aug 20, 2008 8.621 8.677 8.505 8.516 4,215 -0.12(-1.35%)
Aug 19, 2008 8.693 8.799 8.588 8.632 10,748 -0.27(-3.05%)
Aug 18, 2008 8.904 8.910 8.804 8.904 12,550 -0.03(-0.31%)
Aug 15, 2008 9.021 9.043 8.660 8.932 24,091 -0.04(-0.43%)
Aug 14, 2008 8.915 8.971 8.738 8.971 15,981 +0.00(+0.00%)
Aug 13, 2008 8.549 8.971 8.549 8.971 20,452 +0.35(+4.06%)
Aug 12, 2008 8.738 8.827 8.555 8.621 20,348 -0.23(-2.63%)
Aug 11, 2008 8.649 8.882 8.527 8.854 15,882 +0.24(+2.77%)
Aug 08, 2008 8.188 8.716 8.188 8.616 22,700 +0.42(+5.08%)
Aug 07, 2008 8.549 8.549 8.194 8.199 15,999 -0.49(-5.68%)
Aug 06, 2008 8.627 8.693 8.338 8.693 23,028 -0.04(-0.44%)
Aug 05, 2008 8.371 8.732 8.366 8.732 20,222 +0.26(+3.01%)
Aug 04, 2008 8.377 8.605 8.377 8.477 18,943 -0.20(-2.30%)
Aug 01, 2008 8.771 8.771 8.366 8.677 11,018 +0.23(+2.69%)
Jul 31, 2008 8.638 8.760 8.371 8.449 18,163 -0.37(-4.16%)
Jul 30, 2008 8.743 8.816 8.538 8.816 17,619 +0.02(+0.19%)
Jul 29, 2008 8.799 8.827 8.527 8.799 16,178 +0.28(+3.32%)
Jul 28, 2008 8.793 8.793 8.338 8.516 11,199 -0.30(-3.40%)
Jul 25, 2008 8.494 8.816 8.432 8.816 18,076 +0.21(+2.45%)
Jul 24, 2008 8.605 8.605 8.327 8.605 31,385 +0.13(+1.57%)
Jul 23, 2008 8.532 8.660 8.344 8.471 63,862 +0.06(+0.66%)
Jul 22, 2008 8.388 8.494 8.327 8.416 59,879 -0.05(-0.59%)
Jul 21, 2008 8.066 8.466 8.055 8.466 56,242 +0.92(+12.21%)
Jul 18, 2008 8.549 8.549 7.544 7.544 49,660 -0.77(-9.22%)
Jul 17, 2008 8.405 8.438 8.305 8.310 13,450 +0.01(+0.07%)
Jul 16, 2008 8.111 8.321 7.644 8.305 30,228 +0.24(+3.03%)
Jul 15, 2008 7.922 8.466 7.855 8.061 42,874 -0.17(-2.02%)
Jul 14, 2008 8.388 8.466 8.049 8.227 17,264 -0.15(-1.79%)
Jul 11, 2008 8.327 8.466 8.277 8.377 18,745 -0.03(-0.40%)
Jul 10, 2008 8.294 8.410 8.049 8.410 17,111 +0.19(+2.30%)
Jul 09, 2008 8.144 8.355 7.622 8.222 37,149 +0.07(+0.89%)
Jul 08, 2008 7.694 8.327 7.422 8.149 43,983 +0.48(+6.30%)
Jul 07, 2008 8.271 8.371 7.034 7.666 57,476 -0.54(-6.56%)
Jul 04, 2008 8.377 8.383 7.944 8.205 26,633 +0.00(+0.00%)
Jul 03, 2008 8.377 8.383 7.944 8.205 26,633 +0.02(+0.27%)
Jul 02, 2008 7.911 8.183 7.911 8.183 14,302 +0.00(+0.00%)
Jul 01, 2008 7.977 8.383 7.827 8.183 34,744 +0.11(+1.38%)
Jun 30, 2008 8.088 8.344 7.944 8.072 26,487 -0.22(-2.68%)
Jun 27, 2008 7.722 8.327 7.544 8.294 440,226 +0.58(+7.56%)
Jun 26, 2008 8.022 8.022 7.689 7.711 13,277 -0.42(-5.19%)
Jun 25, 2008 7.572 8.326 7.572 8.133 20,800 +0.56(+7.33%)
Jun 24, 2008 7.539 7.894 7.539 7.578 33,431 +0.04(+0.52%)
Jun 23, 2008 8.244 8.271 7.539 7.539 42,746 -0.47(-5.83%)
Jun 20, 2008 8.249 8.444 7.994 8.005 41,220 -0.13(-1.57%)
Jun 19, 2008 8.199 8.216 7.988 8.133 14,837 -0.07(-0.88%)
Jun 18, 2008 8.482 8.482 8.049 8.205 25,678 -0.28(-3.34%)
Jun 17, 2008 8.677 8.688 8.488 8.488 15,605 -0.17(-1.99%)
Jun 16, 2008 8.743 8.743 8.482 8.660 24,819 -0.10(-1.14%)
Jun 13, 2008 8.466 8.760 8.438 8.760 34,416 +0.32(+3.75%)
Jun 12, 2008 8.466 8.466 8.099 8.444 7,603 +0.01(+0.07%)
Jun 11, 2008 7.972 8.438 7.911 8.438 24,150 +0.42(+5.19%)
Jun 10, 2008 7.944 8.238 7.911 8.022 23,068 +0.11(+1.33%)
Jun 09, 2008 8.188 8.271 7.915 7.916 20,602 -0.16(-1.93%)
Jun 06, 2008 8.094 8.244 7.916 8.072 19,737 -0.17(-2.02%)
Jun 05, 2008 7.961 8.238 7.866 8.238 28,692 +0.38(+4.88%)
Jun 04, 2008 7.911 8.216 7.833 7.855 47,111 -0.07(-0.91%)
Jun 03, 2008 7.994 8.305 7.911 7.927 43,277 -0.21(-2.59%)
Jun 02, 2008 8.299 8.605 8.027 8.138 56,391 -0.14(-1.68%)
May 30, 2008 8.782 8.782 8.277 8.277 107,267 -0.53(-6.05%)
May 29, 2008 8.366 8.843 8.366 8.810 18,887 +0.40(+4.75%)
May 28, 2008 8.577 8.605 8.321 8.410 30,016 -0.17(-1.94%)
May 27, 2008 8.294 8.577 8.294 8.577 5,407 +0.32(+3.90%)
May 26, 2008 8.466 8.488 8.255 8.255 8,019 +0.00(+0.00%)
May 23, 2008 8.466 8.488 8.255 8.255 8,019 -0.23(-2.75%)
May 22, 2008 8.405 8.499 8.127 8.488 20,879 +0.34(+4.23%)
May 21, 2008 8.444 8.777 8.005 8.144 26,090 -0.27(-3.17%)
May 20, 2008 8.749 8.810 8.271 8.410 14,045 -0.36(-4.11%)
May 19, 2008 8.383 8.771 8.222 8.771 31,741 +0.35(+4.15%)
May 16, 2008 8.771 8.771 8.238 8.421 32,662 -0.31(-3.56%)
May 15, 2008 8.777 8.777 8.444 8.732 16,273 -0.07(-0.82%)
May 14, 2008 8.438 8.877 8.421 8.804 24,925 +0.18(+2.12%)
May 13, 2008 8.771 8.771 8.441 8.621 12,553 -0.15(-1.71%)
May 12, 2008 8.544 8.771 8.344 8.771 18,163 +0.23(+2.73%)
May 09, 2008 8.216 8.544 7.983 8.538 27,369 +0.32(+3.85%)
May 08, 2008 8.233 8.549 8.222 8.222 15,889 +0.01(+0.07%)
May 07, 2008 8.655 9.149 8.216 8.216 41,224 -0.41(-4.76%)
May 06, 2008 8.194 8.738 8.194 8.627 28,686 +0.37(+4.44%)
May 05, 2008 8.338 8.738 8.260 8.260 41,027 -0.18(-2.17%)
May 02, 2008 8.516 8.749 8.394 8.444 31,069 +0.13(+1.54%)
May 01, 2008 7.905 8.521 7.900 8.316 29,796 +0.40(+5.05%)
Apr 30, 2008 8.405 8.682 7.916 7.916 24,676 -0.44(-5.31%)
Apr 29, 2008 8.766 8.810 8.327 8.360 20,595 -0.40(-4.56%)
Apr 28, 2008 8.277 8.816 8.255 8.760 16,484 +0.34(+4.02%)
Apr 25, 2008 8.782 8.827 8.366 8.421 15,668 -0.11(-1.24%)
Apr 24, 2008 8.305 8.610 8.227 8.527 23,988 +0.25(+3.02%)
Apr 23, 2008 8.266 8.893 8.244 8.277 108,116 +0.23(+2.83%)
Apr 22, 2008 8.049 8.127 7.644 8.049 37,911 -0.06(-0.68%)
Apr 21, 2008 7.966 8.383 7.911 8.105 14,011 +0.06(+0.69%)
Apr 18, 2008 8.222 8.460 7.861 8.049 28,733 -0.01(-0.07%)
Apr 17, 2008 8.677 8.677 7.938 8.055 23,304 -0.68(-7.81%)
Apr 16, 2008 7.911 8.882 7.838 8.738 58,488 +0.72(+9.00%)
Apr 15, 2008 7.622 8.284 7.622 8.016 13,373 +0.22(+2.85%)
Apr 14, 2008 8.033 8.033 7.794 7.794 12,501 -0.24(-3.04%)
Apr 11, 2008 8.605 8.605 8.038 8.038 24,810 -0.63(-7.24%)
Apr 10, 2008 8.732 8.810 8.549 8.666 18,782 -0.05(-0.57%)
Apr 09, 2008 8.882 9.021 8.605 8.716 34,294 -0.13(-1.51%)
Apr 08, 2008 9.088 9.088 8.777 8.849 17,638 -0.30(-3.28%)
Apr 07, 2008 9.354 9.387 9.088 9.149 29,329 -0.25(-2.66%)
Apr 04, 2008 9.648 9.654 9.337 9.398 18,173 -0.22(-2.31%)
Apr 03, 2008 9.348 9.682 9.315 9.620 55,941 +0.25(+2.67%)
Apr 02, 2008 9.437 9.737 9.360 9.371 23,495 -0.07(-0.71%)
Apr 01, 2008 9.410 9.571 9.326 9.437 22,909 +0.11(+1.19%)
Mar 31, 2008 9.493 9.493 8.938 9.326 41,193 -0.26(-2.72%)
Mar 28, 2008 9.881 9.992 9.582 9.587 139,818 -0.31(-3.09%)
Mar 27, 2008 9.382 10.10 9.215 9.893 87,023 +0.46(+4.82%)
Mar 26, 2008 8.538 9.437 8.538 9.437 51,169 +0.73(+8.42%)
Mar 25, 2008 8.854 8.854 8.288 8.705 62,955 -0.16(-1.75%)
Mar 24, 2008 8.344 8.910 8.227 8.860 44,027 +0.53(+6.40%)
Mar 21, 2008 8.621 8.621 8.222 8.327 182,977 +0.00(+0.00%)
Mar 20, 2008 8.621 8.621 8.222 8.327 182,977 -0.05(-0.60%)
Mar 19, 2008 8.771 8.816 8.327 8.377 47,446 -0.44(-4.97%)
Mar 18, 2008 8.388 8.816 8.205 8.816 40,909 +0.63(+7.73%)
Mar 17, 2008 8.333 8.405 8.049 8.183 20,472 -0.12(-1.40%)
Mar 14, 2008 8.183 8.371 7.944 8.299 33,067 +0.03(+0.34%)
Mar 13, 2008 7.905 8.432 7.894 8.271 22,225 +0.25(+3.11%)
Mar 12, 2008 7.689 8.049 7.689 8.022 32,705 +0.36(+4.71%)
Mar 11, 2008 7.245 7.700 7.111 7.661 21,848 +0.61(+8.66%)
Mar 10, 2008 6.989 7.555 6.889 7.050 17,797 +0.10(+1.44%)
Mar 07, 2008 7.139 7.461 6.950 6.950 15,464 -0.12(-1.65%)
Mar 06, 2008 7.322 7.572 7.067 7.067 32,997 -0.31(-4.21%)
Mar 05, 2008 7.189 7.422 7.167 7.378 33,282 +0.27(+3.75%)
Mar 04, 2008 7.356 7.356 7.045 7.111 72,890 -0.35(-4.69%)
Mar 03, 2008 7.361 7.678 7.306 7.461 33,842 +0.02(+0.30%)
Feb 29, 2008 7.744 7.811 7.439 7.439 44,895 -0.32(-4.08%)
Feb 28, 2008 7.894 8.488 7.700 7.755 41,827 -0.17(-2.17%)
Feb 27, 2008 8.299 8.299 7.927 7.927 46,803 -0.59(-6.97%)
Feb 26, 2008 8.227 8.599 8.116 8.521 20,465 +0.44(+5.50%)
Feb 25, 2008 8.027 8.077 7.777 8.077 4,553 +0.18(+2.25%)
Feb 22, 2008 7.988 8.027 7.694 7.900 44,776 +0.03(+0.35%)
Feb 21, 2008 8.022 8.022 7.827 7.872 38,226 -0.08(-0.98%)
Feb 20, 2008 7.827 8.022 7.827 7.950 17,678 +0.10(+1.27%)
Feb 19, 2008 7.961 8.294 7.827 7.850 35,479 +0.01(+0.14%)
Feb 18, 2008 7.794 7.994 7.772 7.838 30,697 +0.00(+0.00%)
Feb 15, 2008 7.794 7.994 7.772 7.838 30,697 +0.04(+0.57%)
Feb 14, 2008 8.111 8.299 7.794 7.794 19,815 -0.46(-5.52%)
Feb 13, 2008 8.133 8.294 8.099 8.249 16,219 +0.22(+2.70%)
Feb 12, 2008 8.044 8.238 7.944 8.033 22,113 +0.02(+0.28%)
Feb 11, 2008 8.233 8.549 7.861 8.011 65,501 -0.25(-3.02%)
Feb 08, 2008 8.194 8.571 8.194 8.260 18,862 -0.20(-2.36%)
Feb 07, 2008 8.338 8.571 8.188 8.460 25,709 +0.06(+0.66%)
Feb 06, 2008 8.488 8.516 8.227 8.405 31,205 +0.00(+0.00%)
Feb 05, 2008 8.738 8.877 8.188 8.405 150,559 -0.34(-3.87%)
Feb 04, 2008 9.071 9.071 8.743 8.743 3,103 -0.21(-2.36%)
Feb 01, 2008 9.160 9.160 8.666 8.954 14,275 -0.08(-0.86%)
Jan 31, 2008 9.104 9.287 8.788 9.032 23,041 -0.19(-2.05%)
Jan 30, 2008 9.326 9.393 8.577 9.221 48,762 -0.16(-1.66%)
Jan 29, 2008 9.410 9.410 9.065 9.376 39,680 -0.03(-0.35%)
Jan 28, 2008 9.237 9.410 9.060 9.410 34,074 +0.17(+1.86%)
Jan 25, 2008 9.304 9.304 8.621 9.237 37,940 -0.07(-0.72%)
Jan 24, 2008 9.410 9.410 9.010 9.304 77,219 +0.05(+0.54%)
Jan 23, 2008 8.555 9.299 8.327 9.254 140,198 +0.83(+9.82%)
Jan 22, 2008 7.578 8.649 7.578 8.427 91,714 +0.75(+9.76%)
Jan 21, 2008 7.650 7.911 7.494 7.678 82,093 +0.00(+0.00%)
Jan 18, 2008 7.650 7.911 7.494 7.678 82,093 +0.04(+0.51%)
Jan 17, 2008 7.905 7.911 7.278 7.639 86,308 -0.32(-4.04%)
Jan 16, 2008 7.927 8.238 7.566 7.961 61,104 -0.14(-1.78%)
Jan 15, 2008 7.961 8.133 7.739 8.105 66,965 -0.09(-1.15%)
Jan 14, 2008 7.944 8.288 7.800 8.199 41,015 +0.27(+3.43%)
Jan 11, 2008 8.877 8.877 7.927 7.927 47,235 -0.48(-5.68%)
Jan 10, 2008 8.316 8.438 7.938 8.405 27,723 -0.04(-0.53%)
Jan 09, 2008 8.388 8.449 7.977 8.449 41,290 -0.10(-1.17%)
Jan 08, 2008 8.693 8.804 8.383 8.549 9,053 -0.12(-1.41%)
Jan 07, 2008 8.727 8.949 8.516 8.671 50,629 -0.09(-1.01%)
Jan 04, 2008 8.333 9.132 7.938 8.760 38,630 +0.30(+3.54%)
Jan 03, 2008 8.421 8.927 8.216 8.460 32,745 +0.22(+2.70%)
Jan 02, 2008 8.849 8.999 8.238 8.238 57,595 -0.20(-2.37%)
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.