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

United Security Bcsh (NQ: UBFO )

7.270 -0.090 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2006 12.29 12.91 12.29 12.57 20,508 +0.16(+1.25%)
May 30, 2006 12.60 13.06 12.40 12.42 12,822 +0.03(+0.22%)
May 26, 2006 12.96 12.99 12.21 12.39 25,961 -0.54(-4.17%)
May 25, 2006 12.79 13.05 12.63 12.93 16,107 +0.03(+0.26%)
May 24, 2006 13.33 13.33 12.66 12.90 11,777 -0.51(-3.81%)
May 23, 2006 13.39 13.63 13.33 13.41 5,043 -0.25(-1.83%)
May 22, 2006 13.60 13.75 13.33 13.66 2,903 -0.15(-1.09%)
May 19, 2006 13.57 13.81 13.33 13.81 10,754 +0.23(+1.68%)
May 18, 2006 13.46 13.87 13.21 13.58 22,441 +0.24(+1.79%)
May 17, 2006 13.18 13.46 13.17 13.34 6,558 +0.18(+1.35%)
May 16, 2006 13.32 13.32 13.13 13.16 13,049 +0.00(+0.00%)
May 15, 2006 13.32 13.32 12.95 13.16 6,502 -0.15(-1.13%)
May 12, 2006 13.29 13.32 13.22 13.31 7,980 -0.01(-0.08%)
May 11, 2006 13.29 13.32 13.20 13.32 14,277 +0.37(+2.87%)
May 10, 2006 12.77 13.03 12.77 12.95 46,540 +0.18(+1.39%)
May 09, 2006 13.30 13.30 12.49 12.77 19,252 -0.31(-2.38%)
May 08, 2006 13.05 13.08 12.99 13.08 8,196 +0.09(+0.73%)
May 05, 2006 13.30 13.30 12.81 12.99 7,104 -0.04(-0.34%)
May 04, 2006 13.87 13.87 12.81 13.03 6,699 +0.19(+1.47%)
May 03, 2006 12.99 13.25 12.70 12.85 6,944 -0.19(-1.49%)
May 02, 2006 13.25 13.32 12.32 13.04 21,202 +6.68(+104.97%)
May 01, 2006 6.363 6.384 6.231 6.362 9,932 +0.02(+0.28%)
Apr 28, 2006 6.176 6.344 6.152 6.344 4,683 +0.11(+1.74%)
Apr 27, 2006 6.106 6.238 6.106 6.236 8,988 -0.02(-0.29%)
Apr 26, 2006 6.241 6.254 6.241 6.254 1,801 -0.00(-0.02%)
Apr 25, 2006 6.155 6.287 6.155 6.255 5,159 -0.06(-0.94%)
Apr 24, 2006 6.315 6.315 6.125 6.315 7,926 +0.00(+0.00%)
Apr 21, 2006 6.335 6.344 6.220 6.315 6,823 -0.02(-0.33%)
Apr 20, 2006 5.955 6.384 5.955 6.335 6,665 +0.15(+2.35%)
Apr 19, 2006 6.144 6.451 6.144 6.190 51,746 +0.00(+0.00%)
Apr 18, 2006 6.169 6.190 6.106 6.190 8,653 +0.07(+1.13%)
Apr 17, 2006 6.169 6.169 6.115 6.120 7,871 +0.06(+0.96%)
Apr 13, 2006 5.969 6.068 5.968 6.062 51,601 +0.09(+1.56%)
Apr 12, 2006 5.947 6.065 5.898 5.969 58,587 +0.02(+0.37%)
Apr 11, 2006 6.011 6.083 5.947 5.947 22,055 -0.19(-3.10%)
Apr 10, 2006 6.211 6.211 6.080 6.137 8,887 -0.07(-1.18%)
Apr 07, 2006 6.313 6.313 6.211 6.211 7,536 -0.03(-0.56%)
Apr 06, 2006 6.315 6.315 6.213 6.245 19,155 -0.14(-2.13%)
Apr 05, 2006 6.176 6.384 6.106 6.381 23,796 +0.34(+5.70%)
Apr 04, 2006 6.037 6.037 5.970 6.037 20,809 -0.02(-0.32%)
Apr 03, 2006 6.106 6.106 5.836 6.057 21,047 -0.05(-0.82%)
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%)
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.