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 (%)
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%)
Mar 03, 2008 7.361 7.678 7.306 7.461 33,842 +0.02(+0.30%)
Feb 29, 2008 7.744 7.811 7.439 7.439 44,895 -0.32(-4.08%)
Feb 28, 2008 7.894 8.488 7.700 7.755 41,827 -0.17(-2.17%)
Feb 27, 2008 8.299 8.299 7.927 7.927 46,803 -0.59(-6.97%)
Feb 26, 2008 8.227 8.599 8.116 8.521 20,465 +0.44(+5.50%)
Feb 25, 2008 8.027 8.077 7.777 8.077 4,553 +0.18(+2.25%)
Feb 22, 2008 7.988 8.027 7.694 7.900 44,776 +0.03(+0.35%)
Feb 21, 2008 8.022 8.022 7.827 7.872 38,226 -0.08(-0.98%)
Feb 20, 2008 7.827 8.022 7.827 7.950 17,678 +0.10(+1.27%)
Feb 19, 2008 7.961 8.294 7.827 7.850 35,479 +0.01(+0.14%)
Feb 18, 2008 7.794 7.994 7.772 7.838 30,697 +0.00(+0.00%)
Feb 15, 2008 7.794 7.994 7.772 7.838 30,697 +0.04(+0.57%)
Feb 14, 2008 8.111 8.299 7.794 7.794 19,815 -0.46(-5.52%)
Feb 13, 2008 8.133 8.294 8.099 8.249 16,219 +0.22(+2.70%)
Feb 12, 2008 8.044 8.238 7.944 8.033 22,113 +0.02(+0.28%)
Feb 11, 2008 8.233 8.549 7.861 8.011 65,501 -0.25(-3.02%)
Feb 08, 2008 8.194 8.571 8.194 8.260 18,862 -0.20(-2.36%)
Feb 07, 2008 8.338 8.571 8.188 8.460 25,709 +0.06(+0.66%)
Feb 06, 2008 8.488 8.516 8.227 8.405 31,205 +0.00(+0.00%)
Feb 05, 2008 8.738 8.877 8.188 8.405 150,559 -0.34(-3.87%)
Feb 04, 2008 9.071 9.071 8.743 8.743 3,103 -0.21(-2.36%)
Feb 01, 2008 9.160 9.160 8.666 8.954 14,275 -0.08(-0.86%)
Jan 31, 2008 9.104 9.287 8.788 9.032 23,041 -0.19(-2.05%)
Jan 30, 2008 9.326 9.393 8.577 9.221 48,762 -0.16(-1.66%)
Jan 29, 2008 9.410 9.410 9.065 9.376 39,680 -0.03(-0.35%)
Jan 28, 2008 9.237 9.410 9.060 9.410 34,074 +0.17(+1.86%)
Jan 25, 2008 9.304 9.304 8.621 9.237 37,940 -0.07(-0.72%)
Jan 24, 2008 9.410 9.410 9.010 9.304 77,219 +0.05(+0.54%)
Jan 23, 2008 8.555 9.299 8.327 9.254 140,198 +0.83(+9.82%)
Jan 22, 2008 7.578 8.649 7.578 8.427 91,714 +0.75(+9.76%)
Jan 21, 2008 7.650 7.911 7.494 7.678 82,093 +0.00(+0.00%)
Jan 18, 2008 7.650 7.911 7.494 7.678 82,093 +0.04(+0.51%)
Jan 17, 2008 7.905 7.911 7.278 7.639 86,308 -0.32(-4.04%)
Jan 16, 2008 7.927 8.238 7.566 7.961 61,104 -0.14(-1.78%)
Jan 15, 2008 7.961 8.133 7.739 8.105 66,965 -0.09(-1.15%)
Jan 14, 2008 7.944 8.288 7.800 8.199 41,015 +0.27(+3.43%)
Jan 11, 2008 8.877 8.877 7.927 7.927 47,235 -0.48(-5.68%)
Jan 10, 2008 8.316 8.438 7.938 8.405 27,723 -0.04(-0.53%)
Jan 09, 2008 8.388 8.449 7.977 8.449 41,290 -0.10(-1.17%)
Jan 08, 2008 8.693 8.804 8.383 8.549 9,053 -0.12(-1.41%)
Jan 07, 2008 8.727 8.949 8.516 8.671 50,629 -0.09(-1.01%)
Jan 04, 2008 8.333 9.132 7.938 8.760 38,630 +0.30(+3.54%)
Jan 03, 2008 8.421 8.927 8.216 8.460 32,745 +0.22(+2.70%)
Jan 02, 2008 8.849 8.999 8.238 8.238 57,595 -0.20(-2.37%)
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.