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 (%)
May 30, 2003 3.231 3.439 3.231 3.413 25,579 +0.08(+2.42%)
May 29, 2003 3.157 3.352 3.157 3.332 17,653 +0.17(+5.54%)
May 28, 2003 3.005 3.175 3.005 3.157 14,050 -0.02(-0.78%)
May 27, 2003 3.005 3.182 3.005 3.182 13,330 +0.18(+5.91%)
May 23, 2003 3.066 3.066 3.005 3.005 21,256 +0.03(+1.12%)
May 22, 2003 3.157 3.264 2.971 2.971 91,869 -0.21(-6.67%)
May 21, 2003 3.289 3.342 3.184 3.184 36,027 -0.15(-4.42%)
May 20, 2003 3.234 3.331 3.124 3.331 54,761 +0.10(+3.00%)
May 19, 2003 3.567 3.567 3.234 3.234 22,336 -0.25(-7.28%)
May 16, 2003 3.454 3.567 3.316 3.488 25,939 +0.03(+0.92%)
May 15, 2003 3.726 3.726 3.456 3.456 44,313 -0.24(-6.39%)
May 14, 2003 3.400 3.836 3.334 3.692 172,210 +0.29(+8.57%)
May 13, 2003 3.199 3.400 3.199 3.400 27,741 +0.14(+4.26%)
May 12, 2003 3.192 3.281 3.168 3.261 14,410 +0.10(+3.30%)
May 09, 2003 3.095 3.157 3.088 3.157 14,771 +0.07(+2.25%)
May 08, 2003 3.028 3.150 3.028 3.088 62,687 +0.07(+2.30%)
May 07, 2003 3.019 3.025 2.941 3.019 18,734 +0.00(+0.00%)
May 06, 2003 3.019 3.019 2.928 3.019 15,852 +0.02(+0.60%)
May 05, 2003 3.017 3.019 3.001 3.001 1,441 -0.02(-0.60%)
May 02, 2003 3.053 3.053 2.816 3.019 9,367 -0.03(-1.14%)
May 01, 2003 2.914 3.055 2.914 3.053 11,889 +0.20(+7.11%)
Apr 30, 2003 3.046 3.046 2.845 2.851 9,727 -0.20(-6.42%)
Apr 29, 2003 2.949 3.046 2.949 3.046 13,330 +0.10(+3.29%)
Apr 28, 2003 2.948 2.949 2.931 2.949 8,286 +0.00(+0.00%)
Apr 25, 2003 2.949 2.949 2.883 2.949 17,653 +0.03(+1.19%)
Apr 24, 2003 2.845 2.944 2.845 2.914 4,323 +0.07(+2.44%)
Apr 23, 2003 2.862 2.877 2.810 2.845 60,525 -0.00(-0.05%)
Apr 22, 2003 2.919 2.939 2.770 2.846 23,417 -0.10(-3.48%)
Apr 21, 2003 2.824 2.949 2.769 2.949 150,594 +0.15(+5.20%)
Apr 17, 2003 2.762 2.945 2.728 2.803 4,683 +0.07(+2.69%)
Apr 16, 2003 2.803 2.803 2.720 2.730 8,286 -0.19(-6.64%)
Apr 15, 2003 2.810 2.944 2.776 2.924 8,286 +0.11(+4.05%)
Apr 14, 2003 2.970 2.970 2.787 2.810 5,043 -0.17(-5.81%)
Apr 11, 2003 2.914 2.984 2.914 2.984 5,404 +0.03(+1.18%)
Apr 10, 2003 2.824 2.949 2.824 2.949 6,845 +0.00(+0.00%)
Apr 09, 2003 2.984 2.984 2.896 2.949 5,404 +0.03(+1.19%)
Apr 08, 2003 2.914 2.916 2.914 2.914 2,521 -0.07(-2.33%)
Apr 07, 2003 2.949 2.984 2.949 2.984 2,882 +0.07(+2.28%)
Apr 04, 2003 2.913 2.917 2.815 2.917 5,764 +0.07(+2.44%)
Apr 03, 2003 2.724 2.848 2.651 2.848 24,138 +0.07(+2.60%)
Apr 02, 2003 3.053 3.053 2.572 2.776 61,246 -0.21(-6.98%)
Apr 01, 2003 2.946 2.984 2.845 2.984 14,050 +0.21(+7.50%)
Mar 31, 2003 2.720 3.016 2.672 2.776 65,209 +0.10(+3.90%)
Mar 28, 2003 2.567 2.767 2.566 2.672 48,276 +0.10(+4.05%)
Mar 27, 2003 2.516 2.655 2.499 2.567 19,815 +0.08(+3.35%)
Mar 26, 2003 2.551 2.551 2.484 2.484 6,845 -0.05(-1.92%)
Mar 25, 2003 2.373 2.533 2.370 2.533 3,602 +0.10(+4.29%)
Mar 24, 2003 2.429 2.429 2.429 2.429 360 -0.04(-1.80%)
Mar 21, 2003 2.468 2.475 2.468 2.473 1,441 +0.01(+0.51%)
Mar 20, 2003 2.459 2.484 2.459 2.461 2,521 -0.04(-1.77%)
Mar 19, 2003 2.484 2.533 2.366 2.505 3,638,758 +0.01(+0.27%)
Mar 18, 2003 2.368 2.533 2.368 2.498 1,441,092 +0.14(+5.83%)
Mar 17, 2003 2.384 2.402 2.359 2.361 3,602 -0.08(-3.13%)
Mar 14, 2003 2.466 2.466 2.437 2.437 1,080 -0.01(-0.23%)
Mar 13, 2003 2.443 2.443 2.443 2.443 0 +0.00(+0.00%)
Mar 12, 2003 2.493 2.493 2.443 2.443 1,801 -0.07(-2.71%)
Mar 11, 2003 2.511 2.511 2.511 2.511 0 +0.00(+0.00%)
Mar 10, 2003 2.533 2.533 2.470 2.511 10,447 -0.02(-0.88%)
Mar 07, 2003 2.484 2.533 2.484 2.533 2,521 +0.05(+1.96%)
Mar 06, 2003 2.484 2.484 2.484 2.484 0 +0.00(+0.00%)
Mar 05, 2003 2.479 2.484 2.479 2.484 3,242 +0.03(+1.13%)
Mar 04, 2003 2.484 2.484 2.456 2.456 2,521 -0.05(-1.94%)
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.