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 (%)
Sep 27, 2012 1.598 1.598 1.598 1.598 791 +0.02(+1.20%)
Sep 26, 2012 1.573 1.630 1.561 1.579 17,135 +0.03(+1.63%)
Sep 25, 2012 1.617 1.617 1.554 1.554 20,418 -0.03(-1.99%)
Sep 24, 2012 1.643 1.643 1.554 1.586 7,075 -0.09(-5.28%)
Sep 21, 2012 1.504 1.674 1.504 1.674 22,279 +0.18(+12.29%)
Sep 20, 2012 1.535 1.548 1.472 1.491 15,696 +0.01(+0.85%)
Sep 19, 2012 1.504 1.516 1.459 1.478 23,897 -0.02(-1.27%)
Sep 18, 2012 1.535 1.627 1.453 1.497 31,437 -0.07(-4.44%)
Sep 17, 2012 1.636 1.636 1.567 1.567 633 -0.03(-1.98%)
Sep 13, 2012 1.573 1.598 1.598 1.598 14,878 +0.08(+5.42%)
Sep 12, 2012 1.573 1.668 1.516 1.516 18,923 -0.03(-2.04%)
Sep 11, 2012 1.542 1.591 1.523 1.548 1,125 +0.01(+0.41%)
Sep 10, 2012 1.542 1.674 1.523 1.542 13,976 +0.01(+0.41%)
Sep 07, 2012 1.459 1.581 1.459 1.535 17,391 -0.02(-1.22%)
Sep 05, 2012 1.750 1.554 1.554 1.554 21,842 -0.04(-2.77%)
Sep 04, 2012 1.533 1.598 1.533 1.598 5,683 +0.02(+1.20%)
Aug 30, 2012 1.579 1.579 1.579 1.579 0 +0.01(+0.81%)
Aug 29, 2012 1.504 1.579 1.453 1.567 25,867 -0.03(-1.59%)
Aug 27, 2012 1.592 1.592 1.592 1.592 758 +0.00(+0.00%)
Aug 24, 2012 1.592 1.592 1.592 1.592 169 -0.01(-0.79%)
Aug 22, 2012 1.579 1.605 1.605 1.605 3,798 +0.06(+3.67%)
Aug 21, 2012 1.548 1.548 1.548 1.548 1,582 +0.00(+0.00%)
Aug 20, 2012 1.492 1.554 1.492 1.548 4,515 -0.03(-2.00%)
Aug 17, 2012 1.579 1.579 1.579 1.579 158 -0.01(-0.40%)
Aug 16, 2012 1.579 1.586 1.579 1.586 474 +0.01(+0.40%)
Aug 15, 2012 1.598 1.598 1.501 1.579 2,215 +0.14(+9.65%)
Aug 14, 2012 1.573 1.573 1.440 1.440 6,438 -0.15(-9.16%)
Aug 13, 2012 1.586 1.586 1.586 1.586 158 +0.04(+2.45%)
Aug 09, 2012 1.548 1.548 1.548 1.548 0 +0.03(+1.66%)
Aug 08, 2012 1.459 1.523 1.459 1.523 2,532 +0.06(+3.88%)
Aug 07, 2012 1.523 1.529 1.466 1.466 5,223 +0.01(+0.87%)
Aug 06, 2012 1.592 1.674 1.434 1.453 18,711 -0.06(-4.17%)
Aug 03, 2012 1.516 1.516 1.516 1.516 158 -0.02(-1.23%)
Jul 31, 2012 1.535 1.535 1.535 1.535 158 +0.01(+0.62%)
Jul 30, 2012 1.542 1.542 1.439 1.526 4,378 -0.01(-0.62%)
Jul 27, 2012 1.567 1.567 1.535 1.535 10,292 -0.03(-2.02%)
Jul 26, 2012 1.547 1.567 1.547 1.567 1,962 +0.00(+0.00%)
Jul 25, 2012 1.576 1.598 1.545 1.567 7,223 -0.02(-1.27%)
Jul 24, 2012 1.561 1.587 1.453 1.587 14,403 -0.02(-1.10%)
Jul 23, 2012 1.611 1.611 1.548 1.605 17,450 +0.18(+12.39%)
Jul 19, 2012 1.548 1.428 1.428 1.428 12,820 -0.11(-7.38%)
Jul 18, 2012 1.586 1.630 1.516 1.542 8,441 -0.08(-5.06%)
Jul 17, 2012 1.624 1.700 1.529 1.624 10,767 +0.03(+1.58%)
Jul 16, 2012 1.598 1.598 1.598 1.598 474 +0.02(+1.20%)
Jul 13, 2012 1.579 1.586 1.573 1.579 15,734 +0.00(+0.00%)
Jul 12, 2012 1.579 1.579 1.579 1.579 2,057 +0.00(+0.00%)
Jul 11, 2012 1.573 1.579 1.573 1.579 629 +0.02(+1.37%)
Jul 09, 2012 1.545 1.558 1.558 1.558 7,833 -0.01(-0.36%)
Jul 06, 2012 1.508 1.564 1.508 1.564 479 +0.03(+2.04%)
Jul 05, 2012 1.476 1.564 1.452 1.533 8,071 +0.06(+4.26%)
Jul 03, 2012 1.407 1.470 1.401 1.470 2,231 +0.07(+5.36%)
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.