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 (%)
Jul 31, 2008 8.638 8.760 8.371 8.449 18,163 -0.37(-4.16%)
Jul 30, 2008 8.743 8.816 8.538 8.816 17,619 +0.02(+0.19%)
Jul 29, 2008 8.799 8.827 8.527 8.799 16,178 +0.28(+3.32%)
Jul 28, 2008 8.793 8.793 8.338 8.516 11,199 -0.30(-3.40%)
Jul 25, 2008 8.494 8.816 8.432 8.816 18,076 +0.21(+2.45%)
Jul 24, 2008 8.605 8.605 8.327 8.605 31,385 +0.13(+1.57%)
Jul 23, 2008 8.532 8.660 8.344 8.471 63,862 +0.06(+0.66%)
Jul 22, 2008 8.388 8.494 8.327 8.416 59,879 -0.05(-0.59%)
Jul 21, 2008 8.066 8.466 8.055 8.466 56,242 +0.92(+12.21%)
Jul 18, 2008 8.549 8.549 7.544 7.544 49,660 -0.77(-9.22%)
Jul 17, 2008 8.405 8.438 8.305 8.310 13,450 +0.01(+0.07%)
Jul 16, 2008 8.111 8.321 7.644 8.305 30,228 +0.24(+3.03%)
Jul 15, 2008 7.922 8.466 7.855 8.061 42,874 -0.17(-2.02%)
Jul 14, 2008 8.388 8.466 8.049 8.227 17,264 -0.15(-1.79%)
Jul 11, 2008 8.327 8.466 8.277 8.377 18,745 -0.03(-0.40%)
Jul 10, 2008 8.294 8.410 8.049 8.410 17,111 +0.19(+2.30%)
Jul 09, 2008 8.144 8.355 7.622 8.222 37,149 +0.07(+0.89%)
Jul 08, 2008 7.694 8.327 7.422 8.149 43,983 +0.48(+6.30%)
Jul 07, 2008 8.271 8.371 7.034 7.666 57,476 -0.54(-6.56%)
Jul 04, 2008 8.377 8.383 7.944 8.205 26,633 +0.00(+0.00%)
Jul 03, 2008 8.377 8.383 7.944 8.205 26,633 +0.02(+0.27%)
Jul 02, 2008 7.911 8.183 7.911 8.183 14,302 +0.00(+0.00%)
Jul 01, 2008 7.977 8.383 7.827 8.183 34,744 +0.11(+1.38%)
Jun 30, 2008 8.088 8.344 7.944 8.072 26,487 -0.22(-2.68%)
Jun 27, 2008 7.722 8.327 7.544 8.294 440,226 +0.58(+7.56%)
Jun 26, 2008 8.022 8.022 7.689 7.711 13,277 -0.42(-5.19%)
Jun 25, 2008 7.572 8.326 7.572 8.133 20,800 +0.56(+7.33%)
Jun 24, 2008 7.539 7.894 7.539 7.578 33,431 +0.04(+0.52%)
Jun 23, 2008 8.244 8.271 7.539 7.539 42,746 -0.47(-5.83%)
Jun 20, 2008 8.249 8.444 7.994 8.005 41,220 -0.13(-1.57%)
Jun 19, 2008 8.199 8.216 7.988 8.133 14,837 -0.07(-0.88%)
Jun 18, 2008 8.482 8.482 8.049 8.205 25,678 -0.28(-3.34%)
Jun 17, 2008 8.677 8.688 8.488 8.488 15,605 -0.17(-1.99%)
Jun 16, 2008 8.743 8.743 8.482 8.660 24,819 -0.10(-1.14%)
Jun 13, 2008 8.466 8.760 8.438 8.760 34,416 +0.32(+3.75%)
Jun 12, 2008 8.466 8.466 8.099 8.444 7,603 +0.01(+0.07%)
Jun 11, 2008 7.972 8.438 7.911 8.438 24,150 +0.42(+5.19%)
Jun 10, 2008 7.944 8.238 7.911 8.022 23,068 +0.11(+1.33%)
Jun 09, 2008 8.188 8.271 7.915 7.916 20,602 -0.16(-1.93%)
Jun 06, 2008 8.094 8.244 7.916 8.072 19,737 -0.17(-2.02%)
Jun 05, 2008 7.961 8.238 7.866 8.238 28,692 +0.38(+4.88%)
Jun 04, 2008 7.911 8.216 7.833 7.855 47,111 -0.07(-0.91%)
Jun 03, 2008 7.994 8.305 7.911 7.927 43,277 -0.21(-2.59%)
Jun 02, 2008 8.299 8.605 8.027 8.138 56,391 -0.14(-1.68%)
May 30, 2008 8.782 8.782 8.277 8.277 107,267 -0.53(-6.05%)
May 29, 2008 8.366 8.843 8.366 8.810 18,887 +0.40(+4.75%)
May 28, 2008 8.577 8.605 8.321 8.410 30,016 -0.17(-1.94%)
May 27, 2008 8.294 8.577 8.294 8.577 5,407 +0.32(+3.90%)
May 26, 2008 8.466 8.488 8.255 8.255 8,019 +0.00(+0.00%)
May 23, 2008 8.466 8.488 8.255 8.255 8,019 -0.23(-2.75%)
May 22, 2008 8.405 8.499 8.127 8.488 20,879 +0.34(+4.23%)
May 21, 2008 8.444 8.777 8.005 8.144 26,090 -0.27(-3.17%)
May 20, 2008 8.749 8.810 8.271 8.410 14,045 -0.36(-4.11%)
May 19, 2008 8.383 8.771 8.222 8.771 31,741 +0.35(+4.15%)
May 16, 2008 8.771 8.771 8.238 8.421 32,662 -0.31(-3.56%)
May 15, 2008 8.777 8.777 8.444 8.732 16,273 -0.07(-0.82%)
May 14, 2008 8.438 8.877 8.421 8.804 24,925 +0.18(+2.12%)
May 13, 2008 8.771 8.771 8.441 8.621 12,553 -0.15(-1.71%)
May 12, 2008 8.544 8.771 8.344 8.771 18,163 +0.23(+2.73%)
May 09, 2008 8.216 8.544 7.983 8.538 27,369 +0.32(+3.85%)
May 08, 2008 8.233 8.549 8.222 8.222 15,889 +0.01(+0.07%)
May 07, 2008 8.655 9.149 8.216 8.216 41,224 -0.41(-4.76%)
May 06, 2008 8.194 8.738 8.194 8.627 28,686 +0.37(+4.44%)
May 05, 2008 8.338 8.738 8.260 8.260 41,027 -0.18(-2.17%)
May 02, 2008 8.516 8.749 8.394 8.444 31,069 +0.13(+1.54%)
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.