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 (%)
Jul 30, 2004 3.193 3.195 3.177 3.178 19,454 -0.05(-1.52%)
Jul 29, 2004 3.160 3.227 3.160 3.227 11,528 +0.04(+1.15%)
Jul 28, 2004 3.125 3.191 3.125 3.191 7,205 +0.00(+0.00%)
Jul 27, 2004 3.191 3.192 3.159 3.191 9,367 +0.05(+1.50%)
Jul 26, 2004 3.192 3.192 3.130 3.143 13,330 +0.01(+0.31%)
Jul 23, 2004 3.135 3.135 3.134 3.134 1,080 -0.00(-0.04%)
Jul 22, 2004 3.123 3.192 3.123 3.135 3,242 -0.06(-1.74%)
Jul 21, 2004 3.067 3.239 3.067 3.191 55,121 +0.12(+4.07%)
Jul 20, 2004 2.984 3.067 2.984 3.066 18,734 +0.08(+2.74%)
Jul 19, 2004 3.044 3.053 2.984 2.984 29,902 -0.01(-0.46%)
Jul 16, 2004 2.989 2.998 2.989 2.998 7,926 -0.03(-0.92%)
Jul 15, 2004 2.942 3.027 2.942 3.025 19,815 -0.01(-0.23%)
Jul 14, 2004 2.944 3.032 2.937 3.032 18,013 +0.11(+3.60%)
Jul 13, 2004 2.977 3.010 2.914 2.927 25,219 -0.03(-0.99%)
Jul 12, 2004 2.881 2.962 2.881 2.956 17,293 +0.05(+1.67%)
Jul 09, 2004 2.815 2.908 2.726 2.908 30,262 +0.10(+3.46%)
Jul 08, 2004 2.799 2.826 2.784 2.810 4,323 -0.16(-5.24%)
Jul 07, 2004 2.790 2.970 2.790 2.966 43,232 +0.08(+2.69%)
Jul 06, 2004 2.951 2.951 2.846 2.888 18,013 +0.04(+1.27%)
Jul 02, 2004 2.908 2.908 2.852 2.852 23,417 -0.12(-3.88%)
Jul 01, 2004 2.910 2.967 2.906 2.967 19,094 +0.06(+2.05%)
Jun 30, 2004 2.856 2.908 2.848 2.908 20,535 +0.04(+1.26%)
Jun 29, 2004 2.914 2.914 2.871 2.871 15,491 -0.06(-1.90%)
Jun 28, 2004 2.959 3.063 2.927 2.927 72,775 +0.00(+0.10%)
Jun 25, 2004 3.235 3.571 2.921 2.924 827,547 -0.20(-6.40%)
Jun 24, 2004 3.261 3.261 3.123 3.124 23,417 +0.01(+0.40%)
Jun 23, 2004 3.055 3.160 3.045 3.112 54,040 +0.01(+0.45%)
Jun 22, 2004 3.109 3.214 3.088 3.098 5,764 -0.01(-0.36%)
Jun 21, 2004 3.200 3.203 3.109 3.109 9,006 -0.08(-2.61%)
Jun 18, 2004 3.252 3.261 3.192 3.192 35,667 +0.00(+0.00%)
Jun 17, 2004 3.317 3.317 3.192 3.192 21,616 -0.00(-0.13%)
Jun 16, 2004 3.124 3.261 3.124 3.196 6,845 -0.09(-2.83%)
Jun 15, 2004 3.125 3.289 3.125 3.289 16,212 +0.17(+5.33%)
Jun 14, 2004 3.225 3.227 3.123 3.123 23,057 -0.10(-3.18%)
Jun 10, 2004 3.118 3.259 3.118 3.225 35,306 -0.07(-2.23%)
Jun 09, 2004 3.191 3.299 3.191 3.299 9,367 -0.00(-0.04%)
Jun 08, 2004 3.316 3.316 3.268 3.300 27,380 -0.07(-2.14%)
Jun 07, 2004 3.198 3.372 3.192 3.372 14,050 +0.23(+7.47%)
Jun 04, 2004 3.123 3.377 3.123 3.138 14,410 +0.01(+0.44%)
Jun 03, 2004 3.242 3.259 3.109 3.124 4,683 -0.14(-4.21%)
Jun 02, 2004 3.152 3.314 3.123 3.261 16,212 +0.18(+6.00%)
Jun 01, 2004 3.044 3.182 3.044 3.077 32,064 -0.05(-1.55%)
May 28, 2004 3.074 3.185 2.987 3.125 47,916 -0.08(-2.47%)
May 27, 2004 3.089 3.205 3.060 3.205 14,050 +0.12(+4.01%)
May 26, 2004 3.082 3.089 3.060 3.081 56,202 +0.01(+0.27%)
May 25, 2004 3.191 3.191 3.058 3.073 19,094 -0.05(-1.53%)
May 24, 2004 3.159 3.192 3.121 3.121 26,660 -0.00(-0.07%)
May 21, 2004 3.087 3.137 3.084 3.123 24,138 +0.06(+2.04%)
May 20, 2004 3.084 3.225 2.988 3.060 56,923 -0.05(-1.65%)
May 19, 2004 3.118 3.118 3.069 3.112 18,373 -0.01(-0.18%)
May 18, 2004 3.185 3.185 3.027 3.117 18,373 +0.03(+1.03%)
May 17, 2004 3.084 3.303 3.084 3.085 28,101 +0.01(+0.36%)
May 14, 2004 3.104 3.113 3.067 3.074 41,431 -0.01(-0.45%)
May 13, 2004 3.124 3.124 3.039 3.088 22,336 -0.01(-0.36%)
May 12, 2004 3.159 3.191 3.089 3.099 18,734 -0.05(-1.63%)
May 11, 2004 3.192 3.207 3.091 3.150 22,336 +0.03(+0.89%)
May 10, 2004 3.124 3.124 3.044 3.123 31,343 +0.02(+0.67%)
May 07, 2004 3.136 3.136 3.012 3.102 85,024 +0.05(+1.54%)
May 06, 2004 3.337 3.337 2.981 3.055 86,825 -0.24(-7.33%)
May 05, 2004 3.331 3.377 3.261 3.296 20,895 -0.03(-1.04%)
May 04, 2004 3.335 3.367 3.266 3.331 9,367 +0.05(+1.48%)
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.