Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Security Bcsh (NQ: UBFO )

7.300 -0.010 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Mar 31, 2006 6.294 6.384 5.933 6.106 65,155 -0.18(-2.87%)
Mar 30, 2006 6.245 6.351 6.245 6.287 14,619 +0.10(+1.55%)
Mar 29, 2006 5.690 6.245 5.686 6.191 40,959 +0.57(+10.15%)
Mar 28, 2006 5.621 5.690 5.565 5.621 11,409 -0.04(-0.74%)
Mar 27, 2006 5.343 5.662 5.343 5.662 45,985 +0.16(+2.98%)
Mar 24, 2006 5.551 5.579 5.451 5.499 6,765 -0.03(-0.51%)
Mar 23, 2006 5.447 5.527 5.447 5.527 4,683 +0.08(+1.46%)
Mar 22, 2006 5.439 5.447 5.439 5.447 1,441 +0.00(+0.00%)
Mar 21, 2006 5.447 5.447 5.447 5.447 925 +0.07(+1.29%)
Mar 20, 2006 5.447 5.447 5.378 5.378 3,242 -0.17(-3.13%)
Mar 17, 2006 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Mar 16, 2006 5.482 5.551 5.482 5.551 13,178 +0.11(+2.01%)
Mar 15, 2006 5.478 5.478 5.442 5.442 5,079 +0.04(+0.82%)
Mar 14, 2006 5.332 5.472 5.332 5.397 22,671 -0.03(-0.48%)
Mar 13, 2006 5.476 5.476 5.401 5.423 7,572 -0.03(-0.57%)
Mar 10, 2006 5.454 5.454 5.454 5.454 1,819 +0.01(+0.13%)
Mar 09, 2006 5.551 5.551 5.447 5.447 4,557 -0.10(-1.77%)
Mar 08, 2006 5.539 5.551 5.539 5.545 7,201 +0.01(+0.12%)
Mar 07, 2006 5.471 5.550 5.471 5.539 12,807 +0.06(+1.04%)
Mar 06, 2006 5.542 5.551 5.481 5.482 7,205 -0.04(-0.65%)
Mar 03, 2006 5.511 5.549 5.511 5.518 3,602 +0.11(+1.95%)
Mar 02, 2006 5.512 5.512 5.253 5.413 6,124 +0.01(+0.15%)
Mar 01, 2006 5.530 5.530 5.404 5.404 9,226 -0.14(-2.60%)
Feb 28, 2006 5.440 5.549 5.413 5.549 10,447 +0.11(+1.99%)
Feb 27, 2006 5.343 5.440 5.343 5.440 16,687 +0.20(+3.73%)
Feb 24, 2006 5.204 5.274 5.204 5.245 4,355 +0.07(+1.37%)
Feb 23, 2006 5.134 5.174 5.003 5.174 8,650 +0.13(+2.53%)
Feb 22, 2006 4.899 5.050 4.899 5.046 14,101 +0.02(+0.47%)
Feb 21, 2006 4.996 5.023 4.996 5.023 6,910 +0.03(+0.53%)
Feb 17, 2006 4.991 4.996 4.962 4.996 12,609 +0.22(+4.69%)
Feb 16, 2006 4.916 4.916 4.744 4.772 15,131 -0.05(-1.04%)
Feb 15, 2006 4.795 4.823 4.788 4.823 4,179 +0.05(+1.11%)
Feb 14, 2006 4.684 4.910 4.684 4.770 44,299 +0.09(+1.84%)
Feb 13, 2006 4.623 4.778 4.621 4.684 10,393 +0.06(+1.35%)
Feb 10, 2006 4.744 4.744 4.621 4.621 8,286 -0.06(-1.30%)
Feb 09, 2006 4.635 4.684 4.635 4.683 9,662 -0.00(-0.03%)
Feb 08, 2006 4.684 4.684 4.684 4.684 0 +0.00(+0.00%)
Feb 07, 2006 4.684 4.684 4.684 4.684 0 +0.00(+0.00%)
Feb 06, 2006 4.759 4.759 4.684 4.684 11,863 -0.07(-1.55%)
Feb 03, 2006 4.723 4.758 4.723 4.758 3,422 +0.11(+2.33%)
Feb 02, 2006 4.649 4.649 4.649 4.649 9,186 +0.01(+0.29%)
Feb 01, 2006 4.649 4.649 4.636 4.636 5,753 +0.01(+0.31%)
Jan 31, 2006 4.621 4.621 4.621 4.621 360 +0.03(+0.63%)
Jan 30, 2006 4.592 4.592 4.592 4.592 3,552 +0.00(+0.00%)
Jan 27, 2006 4.710 4.710 4.592 4.592 2,161 -0.12(-2.50%)
Jan 26, 2006 4.587 4.719 4.587 4.710 9,295 +0.05(+1.16%)
Jan 25, 2006 4.609 4.773 4.609 4.656 65,616 +0.08(+1.67%)
Jan 24, 2006 4.577 4.615 4.577 4.580 8,286 -0.03(-0.75%)
Jan 23, 2006 4.509 4.615 4.509 4.615 7,454 +0.17(+3.91%)
Jan 20, 2006 4.497 4.501 4.441 4.441 11,568 -0.07(-1.54%)
Jan 19, 2006 4.581 4.581 4.497 4.510 14,144 -0.07(-1.54%)
Jan 18, 2006 4.580 4.581 4.580 4.581 6,484 +0.00(+0.06%)
Jan 17, 2006 4.545 4.578 4.545 4.578 5,404 +0.07(+1.45%)
Jan 13, 2006 4.588 4.590 4.513 4.513 1,786 -0.10(-2.19%)
Jan 12, 2006 4.608 4.614 4.608 4.614 1,080 +0.06(+1.28%)
Jan 11, 2006 4.577 4.580 4.556 4.556 1,801 +0.07(+1.48%)
Jan 10, 2006 4.481 4.517 4.481 4.490 4,406 -0.11(-2.35%)
Jan 09, 2006 4.448 4.598 4.448 4.598 6,953 +0.15(+3.37%)
Jan 06, 2006 4.441 4.448 4.441 4.448 1,927 +0.01(+0.12%)
Jan 05, 2006 4.438 4.473 4.372 4.442 18,013 +0.00(+0.03%)
Jan 04, 2006 4.343 4.441 4.329 4.441 8,686 +0.21(+4.85%)
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.