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 28, 2010 2.857 2.857 2.690 2.827 4,654 -0.03(-1.04%)
May 27, 2010 2.922 2.922 2.857 2.857 672 -0.10(-3.23%)
May 26, 2010 2.851 2.952 2.827 2.952 12,772 +0.12(+4.20%)
May 25, 2010 2.530 2.833 2.530 2.833 16,127 +0.16(+6.01%)
May 24, 2010 2.857 2.910 2.333 2.672 80,427 -0.21(-7.23%)
May 21, 2010 2.785 3.125 2.785 2.881 20,482 +0.08(+2.98%)
May 20, 2010 2.738 2.821 2.738 2.797 27,902 +0.00(+0.00%)
May 19, 2010 2.797 2.797 2.797 2.797 1,115 +0.01(+0.21%)
May 18, 2010 2.714 2.857 2.714 2.791 4,832 -0.01(-0.42%)
May 17, 2010 2.708 2.857 2.708 2.803 11,583 +0.01(+0.21%)
May 14, 2010 2.768 2.803 2.768 2.797 1,070 +0.00(+0.00%)
May 13, 2010 2.797 2.797 2.797 2.797 336 +0.02(+0.64%)
May 12, 2010 2.744 2.821 2.738 2.779 2,985 -0.06(-2.10%)
May 11, 2010 2.779 2.839 2.774 2.839 1,523 -0.04(-1.55%)
May 10, 2010 2.887 2.887 2.797 2.884 865 +0.06(+2.21%)
May 07, 2010 2.958 2.958 2.821 2.821 1,824 -0.01(-0.21%)
May 06, 2010 2.988 2.988 2.827 2.827 1,344 -0.03(-1.04%)
May 05, 2010 2.774 2.857 2.768 2.857 3,298 -0.04(-1.44%)
May 04, 2010 2.869 2.970 2.851 2.899 5,431 -0.06(-2.01%)
May 03, 2010 2.869 3.035 2.781 2.958 36,000 +0.16(+5.74%)
Apr 30, 2010 2.821 2.833 2.750 2.797 15,754 -0.04(-1.47%)
Apr 29, 2010 2.833 2.869 2.833 2.839 4,529 -0.03(-1.04%)
Apr 28, 2010 2.869 2.875 2.797 2.869 3,953 -0.02(-0.82%)
Apr 27, 2010 2.893 2.982 2.803 2.893 8,133 +0.04(+1.25%)
Apr 26, 2010 2.958 2.958 2.857 2.857 3,335 +0.05(+1.91%)
Apr 23, 2010 2.775 2.976 2.744 2.803 31,886 +0.01(+0.21%)
Apr 22, 2010 2.815 2.845 2.750 2.797 6,053 -0.05(-1.67%)
Apr 21, 2010 2.779 2.893 2.779 2.845 39,566 +0.05(+1.70%)
Apr 20, 2010 2.797 2.830 2.797 2.797 5,888 -0.02(-0.84%)
Apr 19, 2010 2.893 2.893 2.821 2.821 2,520 +0.02(+0.85%)
Apr 16, 2010 2.779 2.946 2.779 2.797 2,090 +0.00(+0.00%)
Apr 15, 2010 2.774 2.946 2.774 2.797 19,542 -0.01(-0.21%)
Apr 14, 2010 2.803 2.803 2.768 2.803 18,036 +0.04(+1.29%)
Apr 13, 2010 2.857 2.910 2.696 2.768 11,208 -0.02(-0.64%)
Apr 12, 2010 2.881 2.916 2.619 2.785 32,126 +0.05(+1.96%)
Apr 09, 2010 2.916 2.916 2.720 2.732 18,717 +0.00(+0.00%)
Apr 08, 2010 2.833 2.833 2.708 2.732 2,520 +0.02(+0.88%)
Apr 07, 2010 2.857 2.875 2.708 2.708 22,215 -0.03(-1.17%)
Apr 06, 2010 2.687 2.876 2.675 2.740 14,344 +0.09(+3.33%)
Apr 05, 2010 2.905 2.994 2.652 2.652 46,115 -0.02(-0.66%)
Apr 01, 2010 2.946 2.669 2.669 2.669 98,424 -0.25(-8.48%)
Mar 31, 2010 2.946 2.946 2.870 2.917 18,330 -0.03(-1.00%)
Mar 30, 2010 2.711 3.064 2.711 2.946 62,972 +0.17(+6.04%)
Mar 29, 2010 2.681 2.888 2.398 2.778 100,918 +0.04(+1.40%)
Mar 26, 2010 2.827 2.840 2.740 2.740 7,366 -0.11(-3.73%)
Mar 25, 2010 3.058 3.058 2.740 2.846 50,557 -0.20(-6.58%)
Mar 24, 2010 2.982 3.047 2.982 3.047 2,206 -0.04(-1.34%)
Mar 23, 2010 3.088 3.094 2.888 3.088 34,862 +0.09(+2.95%)
Mar 22, 2010 3.005 3.088 2.923 2.999 28,207 -0.12(-3.96%)
Mar 19, 2010 2.988 3.123 2.952 3.123 26,426 -0.04(-1.12%)
Mar 18, 2010 3.005 3.159 2.994 3.159 25,174 +0.24(+8.28%)
Mar 17, 2010 2.829 3.094 2.829 2.917 28,315 -0.16(-5.17%)
Mar 16, 2010 2.994 3.076 2.888 3.076 20,996 +0.25(+8.75%)
Mar 15, 2010 2.876 3.047 2.829 2.829 20,499 -0.24(-7.69%)
Mar 12, 2010 2.893 3.070 2.876 3.064 16,671 +0.24(+8.56%)
Mar 11, 2010 3.082 3.082 2.799 2.823 21,702 -0.26(-8.41%)
Mar 10, 2010 2.917 3.094 2.911 3.082 15,070 +0.27(+9.41%)
Mar 09, 2010 2.999 2.999 2.799 2.817 11,709 -0.20(-6.64%)
Mar 08, 2010 2.846 3.017 2.805 3.017 23,579 +0.22(+7.79%)
Mar 05, 2010 2.888 2.946 2.799 2.799 18,216 -0.12(-4.23%)
Mar 04, 2010 2.823 3.017 2.764 2.923 10,797 +0.08(+2.69%)
Mar 03, 2010 2.899 2.929 2.717 2.846 11,288 -0.09(-3.01%)
Mar 02, 2010 2.834 2.935 2.834 2.935 1,018 -0.01(-0.20%)
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.