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

United Security Bcsh (NQ: UBFO )

7.270 -0.090 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2012 1.614 1.641 1.614 1.634 9,937 -0.02(-1.16%)
Dec 28, 2012 1.627 1.653 1.602 1.653 14,426 +0.05(+3.19%)
Dec 27, 2012 1.634 1.634 1.602 1.602 5,618 -0.05(-3.09%)
Dec 26, 2012 1.595 1.659 1.595 1.653 10,212 +0.06(+3.60%)
Dec 24, 2012 1.659 1.665 1.595 1.595 6,879 -0.02(-1.19%)
Dec 21, 2012 1.665 1.672 1.614 1.614 3,164 +0.01(+0.80%)
Dec 19, 2012 1.614 1.602 1.602 1.602 1,253 -0.01(-0.40%)
Dec 18, 2012 1.665 1.672 1.608 1.608 13,458 -0.05(-3.08%)
Dec 17, 2012 1.672 1.716 1.589 1.659 15,610 -0.02(-1.14%)
Dec 14, 2012 1.710 1.723 1.659 1.678 11,043 -0.04(-2.59%)
Dec 13, 2012 1.768 1.768 1.723 1.723 38,167 -0.05(-2.88%)
Dec 12, 2012 1.825 1.825 1.755 1.774 7,835 +0.02(+1.09%)
Dec 11, 2012 1.768 1.825 1.755 1.755 28,089 -0.01(-0.72%)
Dec 10, 2012 1.825 1.831 1.755 1.768 4,717 +0.01(+0.73%)
Dec 07, 2012 1.812 1.812 1.755 1.755 1,410 +0.03(+1.48%)
Dec 06, 2012 1.710 1.780 1.710 1.729 48,132 +0.02(+1.12%)
Dec 05, 2012 1.787 1.889 1.710 1.710 28,516 +0.00(+0.00%)
Dec 04, 2012 1.717 1.717 1.710 1.710 1,223 -0.01(-0.74%)
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%)
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.