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 (%)
Aug 31, 2004 3.171 3.171 3.130 3.130 1,080 -0.04(-1.27%)
Aug 30, 2004 3.139 3.170 3.131 3.170 2,161 +0.06(+1.96%)
Aug 27, 2004 3.206 3.206 3.109 3.109 3,963 +0.00(+0.00%)
Aug 26, 2004 3.123 3.123 3.084 3.109 3,963 -0.02(-0.71%)
Aug 25, 2004 3.081 3.131 3.081 3.131 2,161 +0.02(+0.71%)
Aug 24, 2004 3.125 3.125 3.062 3.109 2,161 -0.02(-0.53%)
Aug 23, 2004 3.117 3.131 3.062 3.125 7,810 +0.07(+2.32%)
Aug 20, 2004 3.088 3.088 3.055 3.055 5,043 -0.03(-1.08%)
Aug 19, 2004 3.114 3.114 3.088 3.088 32,064 -0.00(-0.09%)
Aug 18, 2004 3.153 3.209 3.091 3.091 40,923 -0.16(-4.99%)
Aug 17, 2004 3.260 3.261 3.221 3.253 31,704 +0.07(+2.18%)
Aug 16, 2004 3.189 3.189 3.184 3.184 1,080 +0.02(+0.66%)
Aug 13, 2004 3.131 3.163 3.130 3.163 5,404 -0.02(-0.48%)
Aug 12, 2004 3.177 3.192 3.177 3.178 16,932 +0.04(+1.15%)
Aug 11, 2004 3.266 3.266 3.123 3.142 59,805 -0.02(-0.70%)
Aug 10, 2004 3.164 3.164 3.164 3.164 360 +0.01(+0.22%)
Aug 09, 2004 3.157 3.157 3.157 3.157 720 +0.00(+0.00%)
Aug 06, 2004 3.157 3.157 3.157 3.157 12,609 +0.00(+0.00%)
Aug 05, 2004 3.157 3.157 3.157 3.157 2,882 +0.00(+0.00%)
Aug 04, 2004 3.159 3.170 3.157 3.157 12,969 -0.03(-0.91%)
Aug 03, 2004 3.157 3.195 3.124 3.186 11,168 +0.02(+0.57%)
Aug 02, 2004 3.138 3.170 3.138 3.168 9,006 -0.01(-0.31%)
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%)
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.