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 24, 2011 2.143 2.143 2.022 2.022 7,429 +0.02(+0.91%)
May 23, 2011 2.010 2.089 1.943 2.004 11,068 -0.05(-2.37%)
May 20, 2011 2.107 2.155 2.052 2.052 11,611 -0.05(-2.31%)
May 18, 2011 2.064 2.101 2.101 2.101 7,905 +0.06(+2.98%)
May 17, 2011 2.040 2.076 2.040 2.040 1,647 +0.01(+0.60%)
May 16, 2011 2.064 2.076 1.973 2.028 7,716 -0.04(-1.91%)
May 13, 2011 2.095 2.101 2.041 2.067 28,278 -0.03(-1.30%)
May 12, 2011 2.095 2.095 2.095 2.095 329 +0.00(+0.00%)
May 11, 2011 2.095 2.125 2.095 2.095 21,648 +0.03(+1.47%)
May 10, 2011 2.125 2.125 2.064 2.064 13,496 -0.06(-2.86%)
May 09, 2011 2.155 2.155 2.125 2.125 3,172 -0.05(-2.23%)
May 06, 2011 2.198 2.198 2.064 2.174 1,956 -0.04(-1.86%)
May 05, 2011 2.101 2.215 2.101 2.215 1,811 +0.09(+4.23%)
May 04, 2011 1.973 2.125 1.973 2.125 23,235 +0.15(+7.69%)
May 03, 2011 1.949 1.973 1.949 1.973 3,066 +0.00(+0.00%)
May 02, 2011 1.973 2.004 1.955 1.973 3,704 -0.02(-1.22%)
Apr 29, 2011 1.949 2.004 1.949 1.998 3,322 +0.04(+2.17%)
Apr 28, 2011 1.979 1.979 1.943 1.955 5,893 -0.01(-0.62%)
Apr 27, 2011 1.967 2.064 1.967 1.967 1,477 -0.02(-1.22%)
Apr 26, 2011 1.998 1.998 1.991 1.991 1,090 -0.03(-1.50%)
Apr 25, 2011 2.058 2.064 1.973 2.022 27,095 +0.02(+1.22%)
Apr 21, 2011 2.022 2.064 1.998 1.998 6,894 -0.07(-3.24%)
Apr 20, 2011 2.183 2.183 2.022 2.064 3,946 +0.00(+0.00%)
Apr 19, 2011 2.010 2.240 2.010 2.064 2,470 +0.09(+4.62%)
Apr 18, 2011 2.234 2.246 1.943 1.973 15,884 -0.27(-12.16%)
Apr 15, 2011 2.119 2.246 2.119 2.246 4,837 +0.15(+7.25%)
Apr 14, 2011 2.022 2.240 2.022 2.095 2,730 +0.09(+4.55%)
Apr 13, 2011 2.234 2.234 1.949 2.004 825 -0.17(-7.82%)
Apr 12, 2011 2.149 2.211 2.004 2.174 1,152 +0.01(+0.56%)
Apr 11, 2011 2.143 2.222 2.119 2.161 6,688 +0.12(+5.64%)
Apr 08, 2011 2.083 2.182 1.925 2.046 1,754 -0.10(-4.80%)
Apr 06, 2011 2.149 2.149 2.149 2.149 0 -0.04(-1.94%)
Apr 05, 2011 2.192 2.207 2.192 2.192 22,108 +0.00(+0.00%)
Apr 04, 2011 2.204 2.208 2.192 2.192 4,844 -0.01(-0.55%)
Apr 01, 2011 2.204 2.210 2.204 2.204 6,836 -0.01(-0.55%)
Mar 31, 2011 2.198 2.216 2.192 2.216 2,282 +0.01(+0.27%)
Mar 30, 2011 2.216 2.216 2.198 2.210 3,129 +0.00(+0.00%)
Mar 29, 2011 2.143 2.216 2.143 2.210 19,878 +0.13(+6.43%)
Mar 28, 2011 2.058 2.155 2.040 2.076 60,639 +0.05(+2.33%)
Mar 25, 2011 2.010 2.034 2.010 2.029 494 -0.01(-0.54%)
Mar 24, 2011 2.046 2.046 2.040 2.040 4,947 +0.00(+0.00%)
Mar 23, 2011 2.022 2.040 2.010 2.040 2,622 +0.04(+2.18%)
Mar 22, 2011 2.022 2.022 1.979 1.996 1,625 -0.03(-1.25%)
Mar 21, 2011 2.022 2.034 2.022 2.022 3,832 -0.01(-0.60%)
Mar 18, 2011 1.955 2.034 1.955 2.034 2,235 +0.08(+4.36%)
Mar 17, 2011 1.949 1.961 1.949 1.949 494 +0.01(+0.63%)
Mar 16, 2011 1.979 2.016 1.937 1.937 3,430 -0.04(-2.00%)
Mar 15, 2011 1.937 2.040 1.937 1.976 8,892 +0.05(+2.68%)
Mar 14, 2011 1.991 1.991 1.925 1.925 26,176 -0.10(-4.80%)
Mar 11, 2011 1.991 2.022 1.937 2.022 4,816 +0.04(+2.15%)
Mar 10, 2011 1.858 1.979 1.919 1.979 7,321 +0.04(+2.03%)
Mar 09, 2011 1.949 1.967 1.925 1.940 7,576 +0.01(+0.47%)
Mar 08, 2011 1.931 1.943 1.931 1.931 494 -0.01(-0.63%)
Mar 07, 2011 1.937 1.979 1.925 1.943 4,908 +0.00(+0.00%)
Mar 04, 2011 1.949 1.957 1.913 1.943 6,094 -0.00(-0.00%)
Mar 03, 2011 1.919 1.943 1.919 1.943 4,117 +0.00(+0.00%)
Mar 02, 2011 1.979 1.979 1.882 1.943 28,662 -0.01(-0.31%)
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.