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 (%)
Jun 30, 2011 1.925 1.925 1.888 1.888 2,602 +0.02(+1.32%)
Jun 29, 2011 1.937 1.937 1.864 1.864 1,213 +0.01(+0.64%)
Jun 28, 2011 1.864 1.864 1.852 1.852 11,130 +0.01(+0.66%)
Jun 27, 2011 1.906 1.906 1.840 1.840 823 -0.08(-4.11%)
Jun 24, 2011 1.834 1.919 1.834 1.919 1,912 +0.05(+2.93%)
Jun 23, 2011 1.925 1.925 1.834 1.864 3,788 +0.01(+0.66%)
Jun 21, 2011 1.858 1.852 1.852 1.852 3,458 +0.02(+1.33%)
Jun 20, 2011 1.852 1.937 1.827 1.827 4,282 -0.09(-4.75%)
Jun 17, 2011 1.882 1.931 1.871 1.919 3,951 +0.02(+1.29%)
Jun 16, 2011 1.827 1.915 1.827 1.894 10,448 +0.10(+5.40%)
Jun 15, 2011 1.925 1.943 1.773 1.797 6,219 -0.02(-1.00%)
Jun 14, 2011 1.846 1.852 1.755 1.815 5,697 +0.00(+0.00%)
Jun 13, 2011 1.852 1.888 1.809 1.815 16,930 -0.07(-3.86%)
Jun 10, 2011 1.876 1.943 1.861 1.888 3,669 +0.04(+1.97%)
Jun 09, 2011 1.840 1.894 1.700 1.852 25,193 +0.00(+0.00%)
Jun 08, 2011 1.852 1.852 1.852 1.852 164 +0.02(+1.33%)
Jun 07, 2011 1.913 1.973 1.827 1.827 6,273 -0.15(-7.38%)
Jun 06, 2011 1.931 1.973 1.931 1.973 1,759 +0.05(+2.78%)
Jun 03, 2011 1.894 1.931 1.894 1.920 2,470 -0.10(-5.05%)
May 24, 2011 2.143 2.143 2.022 2.022 7,429 +0.02(+0.91%)
May 23, 2011 2.010 2.089 1.943 2.004 11,068 -0.05(-2.37%)
May 20, 2011 2.107 2.155 2.052 2.052 11,611 -0.05(-2.31%)
May 18, 2011 2.064 2.101 2.101 2.101 7,905 +0.06(+2.98%)
May 17, 2011 2.040 2.076 2.040 2.040 1,647 +0.01(+0.60%)
May 16, 2011 2.064 2.076 1.973 2.028 7,716 -0.04(-1.91%)
May 13, 2011 2.095 2.101 2.041 2.067 28,278 -0.03(-1.30%)
May 12, 2011 2.095 2.095 2.095 2.095 329 +0.00(+0.00%)
May 11, 2011 2.095 2.125 2.095 2.095 21,648 +0.03(+1.47%)
May 10, 2011 2.125 2.125 2.064 2.064 13,496 -0.06(-2.86%)
May 09, 2011 2.155 2.155 2.125 2.125 3,172 -0.05(-2.23%)
May 06, 2011 2.198 2.198 2.064 2.174 1,956 -0.04(-1.86%)
May 05, 2011 2.101 2.215 2.101 2.215 1,811 +0.09(+4.23%)
May 04, 2011 1.973 2.125 1.973 2.125 23,235 +0.15(+7.69%)
May 03, 2011 1.949 1.973 1.949 1.973 3,066 +0.00(+0.00%)
May 02, 2011 1.973 2.004 1.955 1.973 3,704 -0.02(-1.22%)
Apr 29, 2011 1.949 2.004 1.949 1.998 3,322 +0.04(+2.17%)
Apr 28, 2011 1.979 1.979 1.943 1.955 5,893 -0.01(-0.62%)
Apr 27, 2011 1.967 2.064 1.967 1.967 1,477 -0.02(-1.22%)
Apr 26, 2011 1.998 1.998 1.991 1.991 1,090 -0.03(-1.50%)
Apr 25, 2011 2.058 2.064 1.973 2.022 27,095 +0.02(+1.22%)
Apr 21, 2011 2.022 2.064 1.998 1.998 6,894 -0.07(-3.24%)
Apr 20, 2011 2.183 2.183 2.022 2.064 3,946 +0.00(+0.00%)
Apr 19, 2011 2.010 2.240 2.010 2.064 2,470 +0.09(+4.62%)
Apr 18, 2011 2.234 2.246 1.943 1.973 15,884 -0.27(-12.16%)
Apr 15, 2011 2.119 2.246 2.119 2.246 4,837 +0.15(+7.25%)
Apr 14, 2011 2.022 2.240 2.022 2.095 2,730 +0.09(+4.55%)
Apr 13, 2011 2.234 2.234 1.949 2.004 825 -0.17(-7.82%)
Apr 12, 2011 2.149 2.211 2.004 2.174 1,152 +0.01(+0.56%)
Apr 11, 2011 2.143 2.222 2.119 2.161 6,688 +0.12(+5.64%)
Apr 08, 2011 2.083 2.182 1.925 2.046 1,754 -0.10(-4.80%)
Apr 06, 2011 2.149 2.149 2.149 2.149 0 -0.04(-1.94%)
Apr 05, 2011 2.192 2.207 2.192 2.192 22,108 +0.00(+0.00%)
Apr 04, 2011 2.204 2.208 2.192 2.192 4,844 -0.01(-0.55%)
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.