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 (%)
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%)
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.