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 30, 2015 3.524 3.524 3.524 3.524 5 +0.00(+0.02%)
Jul 29, 2015 3.524 3.524 3.496 3.523 10,340 +0.01(+0.18%)
Jul 28, 2015 3.517 3.531 3.517 3.517 2,568 +0.01(+0.20%)
Jul 27, 2015 3.517 3.545 3.510 3.510 7,159 -0.03(-0.78%)
Jul 24, 2015 3.524 3.538 3.517 3.538 10,000 -0.01(-0.19%)
Jul 23, 2015 3.531 3.545 3.524 3.545 1,613 -0.01(-0.39%)
Jul 22, 2015 3.559 3.559 3.524 3.559 9,718 -0.01(-0.29%)
Jul 21, 2015 3.497 3.569 3.496 3.569 6,884 +0.05(+1.47%)
Jul 20, 2015 3.576 3.579 3.496 3.517 8,664 -0.01(-0.20%)
Jul 17, 2015 3.489 3.552 3.489 3.524 19,893 +0.01(+0.22%)
Jul 16, 2015 3.510 3.524 3.462 3.516 18,191 +0.01(+0.17%)
Jul 15, 2015 3.510 3.510 3.510 3.510 435 -0.01(-0.39%)
Jul 14, 2015 3.533 3.533 3.503 3.524 4,243 -0.03(-0.97%)
Jul 13, 2015 3.534 3.569 3.503 3.559 12,990 +0.01(+0.39%)
Jul 10, 2015 3.572 3.572 3.496 3.545 16,121 +0.03(+0.98%)
Jul 09, 2015 3.531 3.568 3.503 3.510 30,371 +0.00(+0.00%)
Jul 08, 2015 3.552 3.552 3.503 3.510 4,709 -0.05(-1.36%)
Jul 07, 2015 3.552 3.559 3.552 3.559 580 -0.02(-0.58%)
Jul 06, 2015 3.545 3.579 3.503 3.579 1,685 +0.06(+1.57%)
Jul 02, 2015 3.524 3.524 3.524 3.524 2,026 +0.03(+0.79%)
Jul 01, 2015 3.545 3.545 3.489 3.496 1,706 +0.01(+0.40%)
Jun 30, 2015 3.489 3.552 3.483 3.483 8,799 +0.00(+0.00%)
Jun 29, 2015 3.502 3.513 3.476 3.483 26,101 -0.07(-1.95%)
Jun 26, 2015 3.476 3.552 3.476 3.552 21,709 +0.01(+0.39%)
Jun 25, 2015 3.579 3.579 3.476 3.538 5,332 -0.02(-0.58%)
Jun 24, 2015 3.601 3.601 3.545 3.559 7,473 +0.01(+0.19%)
Jun 23, 2015 3.593 3.601 3.538 3.552 2,897 +0.01(+0.39%)
Jun 22, 2015 3.517 3.559 3.517 3.538 6,247 +0.00(+0.00%)
Jun 19, 2015 3.545 3.545 3.538 3.538 2,094 +0.03(+0.79%)
Jun 18, 2015 3.489 3.524 3.489 3.510 10,195 +0.01(+0.40%)
Jun 17, 2015 3.559 3.559 3.496 3.496 12,969 -0.05(-1.36%)
Jun 16, 2015 3.496 3.545 3.496 3.545 493 -0.00(-0.12%)
Jun 15, 2015 3.483 3.549 3.483 3.549 6,243 +0.00(+0.12%)
Jun 12, 2015 3.489 3.552 3.489 3.545 4,620 +0.06(+1.58%)
Jun 11, 2015 3.559 3.559 3.489 3.489 12,185 -0.06(-1.75%)
Jun 10, 2015 3.476 3.552 3.476 3.552 4,052 -0.00(-0.08%)
Jun 09, 2015 3.517 3.554 3.517 3.554 363 +0.05(+1.44%)
Jun 08, 2015 3.496 3.504 3.455 3.504 63,383 -0.01(-0.18%)
Jun 05, 2015 3.469 3.628 3.469 3.510 17,032 +0.02(+0.57%)
Jun 03, 2015 3.489 3.490 3.490 3.490 65 +0.01(+0.22%)
Jun 02, 2015 3.455 3.503 3.455 3.483 10,691 +0.02(+0.60%)
Jun 01, 2015 3.469 3.505 3.455 3.462 12,597 -0.01(-0.40%)
May 29, 2015 3.462 3.489 3.455 3.476 9,979 +0.03(+1.00%)
May 28, 2015 3.437 3.441 3.434 3.441 6,172 +0.01(+0.20%)
May 27, 2015 3.446 3.476 3.434 3.434 9,282 +0.01(+0.20%)
May 26, 2015 3.427 3.455 3.427 3.427 5,372 -0.03(-1.00%)
May 22, 2015 3.434 3.462 3.462 3.462 3,618 +0.01(+0.40%)
May 21, 2015 3.441 3.455 3.427 3.448 7,457 -0.01(-0.40%)
May 20, 2015 3.427 3.469 3.427 3.462 2,240 +0.01(+0.20%)
May 19, 2015 3.510 3.517 3.455 3.455 6,658 -0.02(-0.62%)
May 18, 2015 3.462 3.477 3.427 3.477 5,328 +0.02(+0.63%)
May 15, 2015 3.420 3.465 3.420 3.455 1,790 +0.07(+2.04%)
May 14, 2015 3.427 3.455 3.386 3.386 2,348 -0.04(-1.21%)
May 12, 2015 3.489 3.427 3.427 3.427 73 +0.00(+0.00%)
May 11, 2015 3.441 3.503 3.427 3.427 7,913 -0.08(-2.17%)
May 08, 2015 3.476 3.503 3.427 3.503 16,619 -0.03(-0.78%)
May 07, 2015 3.496 3.531 3.496 3.531 299 +0.03(+0.99%)
May 06, 2015 3.496 3.510 3.496 3.496 833 +0.01(+0.20%)
May 05, 2015 3.469 3.545 3.462 3.489 3,066 -0.03(-0.98%)
May 04, 2015 3.517 3.531 3.462 3.524 18,640 +0.02(+0.59%)
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.