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 (%)
Aug 29, 2008 8.133 8.133 8.033 8.033 12,350 -0.11(-1.30%)
Aug 28, 2008 8.316 8.383 8.055 8.138 31,365 -0.13(-1.61%)
Aug 27, 2008 8.055 8.271 8.055 8.271 6,760 +0.19(+2.41%)
Aug 26, 2008 8.227 8.271 8.072 8.077 16,300 -0.17(-2.02%)
Aug 25, 2008 8.416 8.416 8.244 8.244 33,164 -0.22(-2.62%)
Aug 22, 2008 8.616 8.616 8.410 8.466 18,645 +0.12(+1.40%)
Aug 21, 2008 8.360 8.499 8.338 8.349 10,467 -0.17(-1.96%)
Aug 20, 2008 8.621 8.677 8.505 8.516 4,215 -0.12(-1.35%)
Aug 19, 2008 8.693 8.799 8.588 8.632 10,748 -0.27(-3.05%)
Aug 18, 2008 8.904 8.910 8.804 8.904 12,550 -0.03(-0.31%)
Aug 15, 2008 9.021 9.043 8.660 8.932 24,091 -0.04(-0.43%)
Aug 14, 2008 8.915 8.971 8.738 8.971 15,981 +0.00(+0.00%)
Aug 13, 2008 8.549 8.971 8.549 8.971 20,452 +0.35(+4.06%)
Aug 12, 2008 8.738 8.827 8.555 8.621 20,348 -0.23(-2.63%)
Aug 11, 2008 8.649 8.882 8.527 8.854 15,882 +0.24(+2.77%)
Aug 08, 2008 8.188 8.716 8.188 8.616 22,700 +0.42(+5.08%)
Aug 07, 2008 8.549 8.549 8.194 8.199 15,999 -0.49(-5.68%)
Aug 06, 2008 8.627 8.693 8.338 8.693 23,028 -0.04(-0.44%)
Aug 05, 2008 8.371 8.732 8.366 8.732 20,222 +0.26(+3.01%)
Aug 04, 2008 8.377 8.605 8.377 8.477 18,943 -0.20(-2.30%)
Aug 01, 2008 8.771 8.771 8.366 8.677 11,018 +0.23(+2.69%)
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%)
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.