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 29, 2009 3.540 3.603 3.409 3.489 64,880 -0.14(-3.94%)
May 28, 2009 3.695 3.735 3.437 3.632 60,371 -0.02(-0.47%)
May 27, 2009 3.946 3.946 3.649 3.649 11,516 -0.35(-8.86%)
May 26, 2009 3.906 4.004 3.884 4.004 21,788 +0.19(+5.11%)
May 22, 2009 3.855 3.855 3.723 3.809 14,177 +0.26(+7.42%)
May 21, 2009 3.712 3.849 3.486 3.546 40,664 -0.24(-6.34%)
May 20, 2009 3.815 4.004 3.535 3.786 22,713 +0.03(+0.76%)
May 19, 2009 3.792 3.798 3.643 3.758 32,443 -0.10(-2.52%)
May 18, 2009 3.500 3.987 3.220 3.855 49,839 +0.44(+12.90%)
May 15, 2009 3.809 4.027 3.397 3.415 24,800 -0.25(-6.86%)
May 14, 2009 3.746 4.004 3.626 3.666 27,850 -0.04(-1.08%)
May 13, 2009 3.935 4.004 3.620 3.706 42,466 -0.31(-7.69%)
May 12, 2009 3.918 4.267 3.809 4.015 9,425 +0.10(+2.48%)
May 11, 2009 3.804 4.004 3.804 3.918 7,528 +0.01(+0.29%)
May 08, 2009 3.981 3.981 3.586 3.906 32,304 +0.02(+0.44%)
May 07, 2009 4.175 4.284 3.782 3.889 25,355 -0.23(-5.69%)
May 06, 2009 3.866 4.152 3.672 4.124 79,146 +0.33(+8.58%)
May 05, 2009 4.038 4.147 3.798 3.798 25,407 -0.37(-8.79%)
May 04, 2009 3.746 4.267 3.723 4.164 28,715 +0.45(+12.17%)
May 01, 2009 4.141 4.518 3.603 3.712 48,893 -0.43(-10.36%)
Apr 30, 2009 4.421 5.085 4.141 4.141 56,030 -0.26(-5.97%)
Apr 29, 2009 4.130 4.404 3.832 4.404 13,763 +0.31(+7.54%)
Apr 28, 2009 3.804 4.238 3.781 4.095 12,630 +0.29(+7.67%)
Apr 27, 2009 4.324 4.616 3.804 3.804 34,908 -0.62(-14.08%)
Apr 24, 2009 4.301 4.581 4.124 4.427 24,195 +0.03(+0.78%)
Apr 23, 2009 5.136 5.136 3.969 4.393 51,577 -0.75(-14.67%)
Apr 22, 2009 5.342 5.342 5.085 5.148 11,093 -0.33(-5.96%)
Apr 21, 2009 5.205 5.474 5.205 5.474 7,131 +0.57(+11.54%)
Apr 20, 2009 4.907 5.085 4.770 4.907 21,148 -0.50(-9.30%)
Apr 17, 2009 5.411 5.422 5.148 5.411 13,093 +0.02(+0.32%)
Apr 16, 2009 5.336 5.394 4.782 5.394 12,563 +0.25(+4.78%)
Apr 15, 2009 5.416 5.416 5.148 5.148 3,036 +0.30(+6.26%)
Apr 14, 2009 5.285 5.348 4.844 4.844 6,600 -0.57(-10.56%)
Apr 13, 2009 4.970 5.422 4.970 5.416 10,850 +0.38(+7.49%)
Apr 09, 2009 4.970 5.148 4.696 5.039 43,113 +0.22(+4.63%)
Apr 08, 2009 4.724 4.822 4.724 4.816 7,518 +0.11(+2.43%)
Apr 07, 2009 4.690 5.005 4.690 4.701 8,040 +0.03(+0.63%)
Apr 06, 2009 4.932 5.034 4.649 4.672 8,742 -0.41(-8.13%)
Apr 03, 2009 5.085 5.091 4.867 5.085 9,978 +0.09(+1.81%)
Apr 02, 2009 4.836 4.995 4.383 4.995 33,910 +0.16(+3.40%)
Apr 01, 2009 4.077 4.830 4.004 4.830 6,756 +0.66(+15.90%)
Mar 31, 2009 4.134 4.219 3.964 4.168 40,367 +0.11(+2.79%)
Mar 30, 2009 4.179 4.304 3.970 4.055 16,420 -1.04(-20.36%)
Mar 26, 2009 4.796 5.091 4.352 5.091 22,490 +0.39(+8.18%)
Mar 25, 2009 4.406 4.706 4.143 4.706 18,319 +0.36(+8.20%)
Mar 24, 2009 4.842 4.898 4.304 4.349 25,771 -0.57(-11.62%)
Mar 23, 2009 3.200 4.921 3.132 4.921 37,586 +1.43(+41.07%)
Mar 20, 2009 4.055 4.055 3.426 3.488 42,246 -0.53(-13.12%)
Mar 19, 2009 4.072 4.072 3.681 4.015 6,922 -0.07(-1.80%)
Mar 18, 2009 3.477 4.089 3.477 4.089 30,131 +0.57(+16.26%)
Mar 17, 2009 3.256 3.517 2.973 3.517 45,340 +0.25(+7.63%)
Mar 16, 2009 3.488 3.488 2.984 3.268 16,193 -0.15(-4.47%)
Mar 13, 2009 3.301 3.896 3.228 3.420 29,882 -0.39(-10.12%)
Mar 12, 2009 2.837 3.845 2.837 3.805 25,477 +0.96(+33.60%)
Mar 11, 2009 2.973 3.200 2.820 2.848 35,718 -0.13(-4.37%)
Mar 10, 2009 3.098 3.098 2.831 2.979 31,236 +0.15(+5.20%)
Mar 09, 2009 2.894 3.069 2.831 2.831 21,829 -0.12(-4.03%)
Mar 06, 2009 2.860 3.092 2.831 2.950 30,025 +0.28(+10.38%)
Mar 05, 2009 2.911 2.945 2.673 2.673 25,333 -0.34(-11.28%)
Mar 04, 2009 2.865 3.290 2.865 3.013 24,248 +0.24(+8.57%)
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.