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 (%)
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%)
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%)
Jan 01, 2008 8.921 8.921 8.410 8.438 26,735 +0.00(+0.00%)
Dec 31, 2007 8.921 8.921 8.410 8.438 26,735 -0.48(-5.41%)
Dec 28, 2007 9.226 9.720 8.632 8.921 49,757 -0.34(-3.66%)
Dec 27, 2007 10.21 10.21 9.138 9.260 12,070 -0.96(-9.40%)
Dec 26, 2007 9.981 10.27 9.554 10.22 24,667 +0.09(+0.88%)
Dec 24, 2007 9.698 10.13 9.448 10.13 14,544 +0.43(+4.46%)
Dec 21, 2007 9.637 9.720 9.049 9.698 164,448 +0.68(+7.57%)
Dec 20, 2007 8.682 9.015 8.355 9.015 45,599 +0.41(+4.77%)
Dec 19, 2007 8.544 8.682 8.266 8.605 20,130 +0.06(+0.71%)
Dec 18, 2007 8.172 8.544 7.916 8.544 47,574 +0.49(+6.14%)
Dec 17, 2007 8.122 8.366 7.777 8.049 75,686 +0.02(+0.21%)
Dec 14, 2007 8.249 8.538 8.033 8.033 16,974 -0.35(-4.17%)
Dec 13, 2007 8.577 8.632 8.227 8.383 34,667 -0.25(-2.89%)
Dec 12, 2007 8.488 8.682 8.205 8.632 18,330 +0.36(+4.36%)
Dec 11, 2007 8.416 9.326 8.055 8.271 75,608 -0.08(-1.00%)
Dec 10, 2007 8.421 8.760 8.266 8.355 36,848 -0.08(-0.99%)
Dec 07, 2007 8.377 8.471 8.299 8.438 36,394 +0.10(+1.20%)
Dec 06, 2007 8.099 8.338 8.099 8.338 39,271 +0.23(+2.88%)
Dec 05, 2007 8.199 8.477 8.099 8.105 19,080 +0.10(+1.25%)
Dec 04, 2007 8.160 8.616 7.994 8.005 80,218 -0.14(-1.77%)
Dec 03, 2007 8.605 8.949 8.105 8.149 54,766 -0.48(-5.59%)
Nov 30, 2007 8.965 8.965 8.632 8.632 44,099 -0.22(-2.51%)
Nov 29, 2007 8.943 8.965 8.688 8.854 51,807 -0.01(-0.13%)
Nov 28, 2007 8.566 9.051 8.566 8.866 60,509 +0.41(+4.86%)
Nov 27, 2007 8.327 8.593 8.177 8.455 31,568 +0.17(+2.08%)
Nov 26, 2007 9.548 9.715 8.244 8.283 82,372 -1.27(-13.26%)
Nov 23, 2007 9.265 9.559 9.121 9.548 15,571 +0.14(+1.47%)
Nov 21, 2007 8.932 9.576 8.666 9.410 28,773 +0.40(+4.44%)
Nov 20, 2007 8.366 9.010 8.177 9.010 23,722 +0.68(+8.20%)
Nov 19, 2007 8.499 8.754 8.055 8.327 36,353 -0.33(-3.85%)
Nov 16, 2007 8.782 8.843 8.399 8.660 27,645 -0.05(-0.57%)
Nov 15, 2007 9.115 9.115 8.560 8.710 13,285 -0.41(-4.45%)
Nov 14, 2007 9.265 9.493 8.660 9.115 55,229 -0.02(-0.18%)
Nov 13, 2007 7.916 9.360 7.916 9.132 52,650 +1.08(+13.45%)
Nov 12, 2007 8.027 8.049 7.916 8.049 28,375 +0.03(+0.35%)
Nov 09, 2007 7.883 8.138 7.883 8.022 32,343 +0.05(+0.63%)
Nov 08, 2007 8.016 8.188 7.777 7.972 50,695 +0.01(+0.14%)
Nov 07, 2007 7.950 8.080 7.900 7.961 38,662 -0.08(-1.04%)
Nov 06, 2007 8.066 8.160 7.944 8.044 67,108 +0.05(+0.62%)
Nov 05, 2007 8.299 8.413 7.994 7.994 95,005 -0.29(-3.55%)
Nov 02, 2007 8.466 8.566 8.172 8.288 91,451 -0.38(-4.36%)
Nov 01, 2007 9.010 9.021 8.577 8.666 91,412 -0.49(-5.39%)
Oct 31, 2007 9.160 9.437 8.965 9.160 79,231 +0.06(+0.61%)
Oct 30, 2007 9.038 9.132 8.993 9.104 19,890 -0.08(-0.85%)
Oct 29, 2007 9.165 9.293 8.999 9.182 44,046 +0.09(+1.04%)
Oct 26, 2007 9.160 9.326 9.071 9.088 47,763 +0.07(+0.74%)
Oct 25, 2007 9.149 9.382 8.971 9.021 25,139 -0.09(-1.04%)
Oct 24, 2007 9.571 10.13 8.960 9.115 99,332 -0.38(-3.98%)
Oct 23, 2007 9.548 9.748 9.193 9.493 42,467 +0.04(+0.41%)
Oct 22, 2007 9.165 9.504 8.954 9.454 16,752 +0.16(+1.67%)
Oct 19, 2007 9.637 9.648 9.138 9.299 29,818 -0.35(-3.62%)
Oct 18, 2007 9.509 9.948 9.498 9.648 30,895 +0.03(+0.35%)
Oct 17, 2007 9.876 9.976 9.537 9.615 62,264 -0.14(-1.48%)
Oct 16, 2007 10.24 10.36 9.726 9.759 33,932 -0.48(-4.72%)
Oct 15, 2007 10.45 10.55 9.992 10.24 43,834 -0.26(-2.43%)
Oct 12, 2007 10.69 10.95 10.42 10.50 49,051 -0.47(-4.25%)
Oct 11, 2007 10.64 11.10 10.64 10.96 22,601 +0.29(+2.76%)
Oct 10, 2007 10.56 10.71 10.55 10.67 13,749 +0.03(+0.26%)
Oct 09, 2007 10.84 10.94 10.59 10.64 40,856 -0.18(-1.69%)
Oct 08, 2007 11.04 11.07 10.74 10.83 5,061 -0.26(-2.35%)
Oct 05, 2007 10.81 11.10 10.55 11.09 23,961 +0.38(+3.53%)
Oct 04, 2007 10.88 11.02 10.63 10.71 12,710 -0.11(-0.98%)
Oct 03, 2007 11.02 11.02 10.71 10.81 13,040 -0.29(-2.60%)
Oct 02, 2007 10.95 11.10 10.89 11.10 9,489 +0.14(+1.27%)
Oct 01, 2007 10.62 10.96 10.48 10.96 29,463 +0.53(+5.05%)
Sep 28, 2007 10.55 10.83 10.27 10.44 25,301 -0.21(-1.98%)
Sep 27, 2007 10.23 10.69 10.22 10.65 7,418 +0.19(+1.86%)
Sep 26, 2007 10.44 10.45 10.17 10.45 23,401 -0.03(-0.32%)
Sep 25, 2007 10.55 10.55 10.16 10.49 12,505 -0.20(-1.87%)
Sep 24, 2007 10.43 10.69 10.35 10.69 24,851 +0.19(+1.80%)
Sep 21, 2007 11.03 11.03 10.33 10.50 64,135 -0.24(-2.22%)
Sep 20, 2007 10.76 10.80 10.55 10.74 18,982 -0.06(-0.57%)
Sep 19, 2007 10.69 10.81 10.21 10.80 75,349 +0.19(+1.83%)
Sep 18, 2007 10.12 10.63 9.926 10.60 27,665 +0.49(+4.89%)
Sep 17, 2007 9.926 10.18 9.776 10.11 36,569 +0.17(+1.73%)
Sep 14, 2007 10.07 10.19 9.854 9.937 38,354 -0.18(-1.76%)
Sep 13, 2007 10.21 10.38 9.848 10.11 69,820 -0.10(-0.98%)
Sep 12, 2007 10.71 10.71 9.998 10.21 49,757 -0.58(-5.40%)
Sep 11, 2007 10.27 10.80 10.13 10.80 25,786 +0.49(+4.80%)
Sep 10, 2007 10.05 10.55 9.776 10.30 24,808 +0.31(+3.11%)
Sep 07, 2007 10.32 10.60 9.992 9.992 22,315 -0.52(-4.91%)
Sep 06, 2007 10.15 10.60 10.15 10.51 22,859 +0.41(+4.01%)
Sep 05, 2007 10.41 10.49 10.03 10.10 25,662 -0.38(-3.60%)
Sep 04, 2007 10.54 10.73 10.48 10.48 15,280 -0.07(-0.63%)
Aug 31, 2007 10.99 11.00 10.55 10.55 18,543 -0.41(-3.75%)
Aug 30, 2007 10.87 11.10 10.69 10.96 9,430 -0.06(-0.50%)
Aug 29, 2007 10.59 11.02 10.56 11.01 18,854 +0.47(+4.42%)
Aug 28, 2007 10.43 10.85 10.14 10.55 13,711 +0.02(+0.16%)
Aug 27, 2007 10.69 10.69 10.26 10.53 5,178 +0.07(+0.69%)
Aug 24, 2007 10.33 10.96 9.992 10.46 24,567 +0.02(+0.21%)
Aug 23, 2007 11.10 11.10 10.44 10.44 13,503 -0.67(-6.00%)
Aug 22, 2007 10.96 11.10 10.10 11.10 23,871 +0.54(+5.10%)
Aug 21, 2007 10.83 11.03 10.27 10.56 30,610 -0.37(-3.40%)
Aug 20, 2007 10.85 11.10 10.68 10.94 32,765 +0.01(+0.05%)
Aug 17, 2007 11.34 11.34 10.14 10.93 59,081 +0.03(+0.25%)
Aug 16, 2007 10.60 11.10 9.992 10.90 62,341 +0.29(+2.72%)
Aug 15, 2007 10.43 11.07 10.43 10.61 45,572 +0.21(+2.03%)
Aug 14, 2007 10.29 10.93 9.854 10.40 17,815 +0.05(+0.48%)
Aug 13, 2007 10.71 10.94 10.14 10.35 41,427 -0.38(-3.57%)
Aug 10, 2007 10.06 10.94 9.992 10.74 80,820 +0.53(+5.22%)
Aug 09, 2007 9.937 10.21 9.210 10.20 73,389 -0.01(-0.11%)
Aug 08, 2007 8.849 10.53 8.183 10.21 90,524 +1.48(+16.97%)
Aug 07, 2007 8.460 8.760 8.083 8.732 34,218 +0.21(+2.41%)
Aug 06, 2007 8.327 8.621 8.327 8.527 51,827 +0.22(+2.67%)
Aug 03, 2007 8.099 9.104 8.099 8.305 40,215 -0.63(-7.08%)
Aug 02, 2007 8.877 9.232 8.721 8.938 22,688 +0.00(+0.00%)
Aug 01, 2007 7.883 8.943 7.883 8.938 117,040 +1.17(+15.08%)
Jul 31, 2007 8.616 8.616 7.661 7.766 131,755 -0.73(-8.62%)
Jul 30, 2007 8.671 9.126 8.377 8.499 110,881 -0.13(-1.54%)
Jul 27, 2007 9.393 9.521 8.122 8.632 169,796 -0.87(-9.12%)
Jul 26, 2007 9.909 9.976 9.315 9.498 66,340 -0.55(-5.47%)
Jul 25, 2007 10.02 10.18 9.815 10.05 73,832 +0.08(+0.84%)
Jul 24, 2007 10.55 10.66 9.865 9.965 73,214 -0.56(-5.28%)
Jul 23, 2007 10.71 10.88 10.41 10.52 42,101 -0.14(-1.30%)
Jul 20, 2007 11.05 11.05 10.60 10.66 74,093 -0.32(-2.88%)
Jul 19, 2007 11.14 11.21 10.77 10.97 63,998 -0.17(-1.49%)
Jul 18, 2007 11.55 11.55 10.63 11.14 114,721 +0.04(+0.40%)
Jul 17, 2007 10.55 11.57 10.55 11.10 73,263 +0.40(+3.74%)
Jul 16, 2007 10.76 10.85 10.65 10.70 9,957 -0.06(-0.52%)
Jul 13, 2007 10.72 10.80 10.70 10.75 9,406 -0.04(-0.41%)
Jul 12, 2007 10.81 10.83 10.73 10.80 15,073 +0.12(+1.09%)
Jul 11, 2007 10.81 10.86 10.68 10.68 14,603 -0.19(-1.74%)
Jul 10, 2007 11.17 11.19 10.73 10.87 37,077 -0.46(-4.02%)
Jul 09, 2007 11.65 11.65 11.29 11.32 27,476 -0.19(-1.69%)
Jul 06, 2007 11.56 11.71 11.52 11.52 8,592 -0.14(-1.19%)
Jul 05, 2007 11.55 11.88 11.44 11.66 20,494 +0.08(+0.72%)
Jul 03, 2007 11.47 11.57 10.90 11.57 11,872 +0.13(+1.17%)
Jul 02, 2007 11.24 11.48 11.09 11.44 24,222 +0.13(+1.13%)
Jun 29, 2007 11.52 11.61 11.26 11.31 20,949 -0.19(-1.69%)
Jun 28, 2007 11.47 11.66 11.26 11.51 23,743 -0.04(-0.38%)
Jun 27, 2007 11.82 11.82 11.20 11.55 19,600 -0.36(-2.98%)
Jun 26, 2007 11.62 12.01 11.61 11.91 48,370 +0.37(+3.17%)
Jun 25, 2007 10.85 12.19 10.83 11.54 54,711 +0.62(+5.64%)
Jun 22, 2007 10.95 11.25 10.66 10.93 105,142 -0.07(-0.61%)
Jun 21, 2007 11.32 12.12 10.88 10.99 52,924 -0.47(-4.12%)
Jun 20, 2007 11.61 12.17 11.15 11.46 56,022 -0.09(-0.77%)
Jun 19, 2007 11.58 11.65 11.44 11.55 18,013 -0.11(-0.95%)
Jun 18, 2007 12.45 12.52 11.59 11.66 25,759 -0.80(-6.41%)
Jun 15, 2007 12.78 12.78 12.09 12.46 93,490 -0.10(-0.80%)
Jun 14, 2007 12.53 12.74 12.32 12.56 50,978 +0.07(+0.53%)
Jun 13, 2007 11.71 12.72 11.50 12.50 83,223 +0.95(+8.22%)
Jun 12, 2007 11.77 11.77 11.13 11.55 54,401 -0.34(-2.89%)
Jun 11, 2007 11.71 11.89 11.65 11.89 14,614 +0.12(+1.04%)
Jun 08, 2007 11.47 11.86 11.44 11.77 53,197 +0.27(+2.32%)
Jun 07, 2007 11.94 11.99 11.46 11.50 67,738 -0.45(-3.76%)
Jun 06, 2007 12.19 12.27 11.89 11.95 67,028 -0.36(-2.89%)
Jun 05, 2007 12.40 12.60 11.88 12.31 54,911 -0.18(-1.47%)
Jun 04, 2007 12.17 12.49 12.16 12.49 36,418 +0.30(+2.46%)
Jun 01, 2007 12.49 12.49 12.17 12.19 27,631 -0.29(-2.36%)
May 31, 2007 11.55 12.50 11.45 12.48 216,298 +0.99(+8.65%)
May 30, 2007 11.31 11.54 11.30 11.49 78,283 +0.07(+0.58%)
May 29, 2007 10.66 11.48 10.65 11.42 388,558 +0.80(+7.52%)
May 25, 2007 10.59 10.65 10.58 10.63 48,017 +0.02(+0.21%)
May 24, 2007 10.50 10.65 10.41 10.60 142,776 +0.09(+0.90%)
May 23, 2007 10.55 10.55 10.38 10.51 83,931 +0.13(+1.23%)
May 22, 2007 10.15 10.44 10.15 10.38 36,704 +0.18(+1.80%)
May 21, 2007 10.07 10.27 10.07 10.20 53,165 +0.07(+0.71%)
May 18, 2007 9.887 10.13 9.698 10.13 124,957 +0.29(+2.94%)
May 17, 2007 9.870 9.976 9.576 9.837 80,297 +0.24(+2.55%)
May 16, 2007 9.326 9.715 8.993 9.593 220,386 +0.08(+0.82%)
May 15, 2007 9.904 9.904 9.515 9.515 69,793 -0.41(-4.09%)
May 14, 2007 10.10 10.10 9.859 9.920 44,463 -0.22(-2.19%)
May 11, 2007 10.15 10.24 9.992 10.14 40,545 +0.15(+1.50%)
May 10, 2007 10.41 10.41 9.992 9.992 64,388 -0.52(-4.91%)
May 09, 2007 10.28 10.56 10.19 10.51 34,813 +0.23(+2.21%)
May 08, 2007 10.46 10.47 10.28 10.28 13,938 -0.26(-2.47%)
May 07, 2007 10.88 10.88 10.50 10.54 23,860 +0.01(+0.11%)
May 04, 2007 10.60 10.79 10.41 10.53 13,337 -0.14(-1.35%)
May 03, 2007 10.54 10.68 10.44 10.68 43,187 +0.11(+1.05%)
May 02, 2007 10.29 10.63 10.15 10.56 82,635 +0.37(+3.59%)
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.