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 30, 2008 8.782 8.782 8.277 8.277 107,267 -0.53(-6.05%)
May 29, 2008 8.366 8.843 8.366 8.810 18,887 +0.40(+4.75%)
May 28, 2008 8.577 8.605 8.321 8.410 30,016 -0.17(-1.94%)
May 27, 2008 8.294 8.577 8.294 8.577 5,407 +0.32(+3.90%)
May 26, 2008 8.466 8.488 8.255 8.255 8,019 +0.00(+0.00%)
May 23, 2008 8.466 8.488 8.255 8.255 8,019 -0.23(-2.75%)
May 22, 2008 8.405 8.499 8.127 8.488 20,879 +0.34(+4.23%)
May 21, 2008 8.444 8.777 8.005 8.144 26,090 -0.27(-3.17%)
May 20, 2008 8.749 8.810 8.271 8.410 14,045 -0.36(-4.11%)
May 19, 2008 8.383 8.771 8.222 8.771 31,741 +0.35(+4.15%)
May 16, 2008 8.771 8.771 8.238 8.421 32,662 -0.31(-3.56%)
May 15, 2008 8.777 8.777 8.444 8.732 16,273 -0.07(-0.82%)
May 14, 2008 8.438 8.877 8.421 8.804 24,925 +0.18(+2.12%)
May 13, 2008 8.771 8.771 8.441 8.621 12,553 -0.15(-1.71%)
May 12, 2008 8.544 8.771 8.344 8.771 18,163 +0.23(+2.73%)
May 09, 2008 8.216 8.544 7.983 8.538 27,369 +0.32(+3.85%)
May 08, 2008 8.233 8.549 8.222 8.222 15,889 +0.01(+0.07%)
May 07, 2008 8.655 9.149 8.216 8.216 41,224 -0.41(-4.76%)
May 06, 2008 8.194 8.738 8.194 8.627 28,686 +0.37(+4.44%)
May 05, 2008 8.338 8.738 8.260 8.260 41,027 -0.18(-2.17%)
May 02, 2008 8.516 8.749 8.394 8.444 31,069 +0.13(+1.54%)
May 01, 2008 7.905 8.521 7.900 8.316 29,796 +0.40(+5.05%)
Apr 30, 2008 8.405 8.682 7.916 7.916 24,676 -0.44(-5.31%)
Apr 29, 2008 8.766 8.810 8.327 8.360 20,595 -0.40(-4.56%)
Apr 28, 2008 8.277 8.816 8.255 8.760 16,484 +0.34(+4.02%)
Apr 25, 2008 8.782 8.827 8.366 8.421 15,668 -0.11(-1.24%)
Apr 24, 2008 8.305 8.610 8.227 8.527 23,988 +0.25(+3.02%)
Apr 23, 2008 8.266 8.893 8.244 8.277 108,116 +0.23(+2.83%)
Apr 22, 2008 8.049 8.127 7.644 8.049 37,911 -0.06(-0.68%)
Apr 21, 2008 7.966 8.383 7.911 8.105 14,011 +0.06(+0.69%)
Apr 18, 2008 8.222 8.460 7.861 8.049 28,733 -0.01(-0.07%)
Apr 17, 2008 8.677 8.677 7.938 8.055 23,304 -0.68(-7.81%)
Apr 16, 2008 7.911 8.882 7.838 8.738 58,488 +0.72(+9.00%)
Apr 15, 2008 7.622 8.284 7.622 8.016 13,373 +0.22(+2.85%)
Apr 14, 2008 8.033 8.033 7.794 7.794 12,501 -0.24(-3.04%)
Apr 11, 2008 8.605 8.605 8.038 8.038 24,810 -0.63(-7.24%)
Apr 10, 2008 8.732 8.810 8.549 8.666 18,782 -0.05(-0.57%)
Apr 09, 2008 8.882 9.021 8.605 8.716 34,294 -0.13(-1.51%)
Apr 08, 2008 9.088 9.088 8.777 8.849 17,638 -0.30(-3.28%)
Apr 07, 2008 9.354 9.387 9.088 9.149 29,329 -0.25(-2.66%)
Apr 04, 2008 9.648 9.654 9.337 9.398 18,173 -0.22(-2.31%)
Apr 03, 2008 9.348 9.682 9.315 9.620 55,941 +0.25(+2.67%)
Apr 02, 2008 9.437 9.737 9.360 9.371 23,495 -0.07(-0.71%)
Apr 01, 2008 9.410 9.571 9.326 9.437 22,909 +0.11(+1.19%)
Mar 31, 2008 9.493 9.493 8.938 9.326 41,193 -0.26(-2.72%)
Mar 28, 2008 9.881 9.992 9.582 9.587 139,818 -0.31(-3.09%)
Mar 27, 2008 9.382 10.10 9.215 9.893 87,023 +0.46(+4.82%)
Mar 26, 2008 8.538 9.437 8.538 9.437 51,169 +0.73(+8.42%)
Mar 25, 2008 8.854 8.854 8.288 8.705 62,955 -0.16(-1.75%)
Mar 24, 2008 8.344 8.910 8.227 8.860 44,027 +0.53(+6.40%)
Mar 21, 2008 8.621 8.621 8.222 8.327 182,977 +0.00(+0.00%)
Mar 20, 2008 8.621 8.621 8.222 8.327 182,977 -0.05(-0.60%)
Mar 19, 2008 8.771 8.816 8.327 8.377 47,446 -0.44(-4.97%)
Mar 18, 2008 8.388 8.816 8.205 8.816 40,909 +0.63(+7.73%)
Mar 17, 2008 8.333 8.405 8.049 8.183 20,472 -0.12(-1.40%)
Mar 14, 2008 8.183 8.371 7.944 8.299 33,067 +0.03(+0.34%)
Mar 13, 2008 7.905 8.432 7.894 8.271 22,225 +0.25(+3.11%)
Mar 12, 2008 7.689 8.049 7.689 8.022 32,705 +0.36(+4.71%)
Mar 11, 2008 7.245 7.700 7.111 7.661 21,848 +0.61(+8.66%)
Mar 10, 2008 6.989 7.555 6.889 7.050 17,797 +0.10(+1.44%)
Mar 07, 2008 7.139 7.461 6.950 6.950 15,464 -0.12(-1.65%)
Mar 06, 2008 7.322 7.572 7.067 7.067 32,997 -0.31(-4.21%)
Mar 05, 2008 7.189 7.422 7.167 7.378 33,282 +0.27(+3.75%)
Mar 04, 2008 7.356 7.356 7.045 7.111 72,890 -0.35(-4.69%)
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.