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 (%)
May 28, 2004 3.074 3.185 2.987 3.125 47,916 -0.08(-2.47%)
May 27, 2004 3.089 3.205 3.060 3.205 14,050 +0.12(+4.01%)
May 26, 2004 3.082 3.089 3.060 3.081 56,202 +0.01(+0.27%)
May 25, 2004 3.191 3.191 3.058 3.073 19,094 -0.05(-1.53%)
May 24, 2004 3.159 3.192 3.121 3.121 26,660 -0.00(-0.07%)
May 21, 2004 3.087 3.137 3.084 3.123 24,138 +0.06(+2.04%)
May 20, 2004 3.084 3.225 2.988 3.060 56,923 -0.05(-1.65%)
May 19, 2004 3.118 3.118 3.069 3.112 18,373 -0.01(-0.18%)
May 18, 2004 3.185 3.185 3.027 3.117 18,373 +0.03(+1.03%)
May 17, 2004 3.084 3.303 3.084 3.085 28,101 +0.01(+0.36%)
May 14, 2004 3.104 3.113 3.067 3.074 41,431 -0.01(-0.45%)
May 13, 2004 3.124 3.124 3.039 3.088 22,336 -0.01(-0.36%)
May 12, 2004 3.159 3.191 3.089 3.099 18,734 -0.05(-1.63%)
May 11, 2004 3.192 3.207 3.091 3.150 22,336 +0.03(+0.89%)
May 10, 2004 3.124 3.124 3.044 3.123 31,343 +0.02(+0.67%)
May 07, 2004 3.136 3.136 3.012 3.102 85,024 +0.05(+1.54%)
May 06, 2004 3.337 3.337 2.981 3.055 86,825 -0.24(-7.33%)
May 05, 2004 3.331 3.377 3.261 3.296 20,895 -0.03(-1.04%)
May 04, 2004 3.335 3.367 3.266 3.331 9,367 +0.05(+1.48%)
May 03, 2004 3.370 3.370 3.263 3.282 37,108 -0.09(-2.67%)
Apr 30, 2004 3.420 3.435 3.372 3.372 61,606 +0.00(+0.12%)
Apr 29, 2004 3.488 3.488 3.368 3.368 10,447 +0.00(+0.00%)
Apr 28, 2004 3.334 3.463 3.334 3.368 12,249 -0.07(-1.94%)
Apr 27, 2004 3.410 3.470 3.352 3.435 38,188 +0.11(+3.30%)
Apr 26, 2004 3.474 3.474 3.278 3.325 34,946 -0.15(-4.27%)
Apr 23, 2004 3.540 3.540 3.454 3.474 5,043 +0.00(+0.08%)
Apr 22, 2004 3.650 3.650 3.471 3.471 8,286 -0.03(-0.95%)
Apr 21, 2004 3.400 3.649 3.400 3.504 45,754 +0.03(+1.00%)
Apr 20, 2004 3.582 3.588 3.400 3.470 6,124 +0.00(+0.00%)
Apr 19, 2004 3.505 3.505 3.470 3.470 720 -0.12(-3.29%)
Apr 16, 2004 3.393 3.588 3.393 3.588 2,161 +0.08(+2.42%)
Apr 15, 2004 3.551 3.551 3.378 3.503 22,697 +0.10(+3.02%)
Apr 14, 2004 3.560 3.564 3.400 3.400 4,683 -0.08(-2.20%)
Apr 13, 2004 3.539 3.542 3.471 3.477 9,367 -0.06(-1.76%)
Apr 12, 2004 3.568 3.568 3.539 3.539 27,020 +0.00(+0.00%)
Apr 08, 2004 3.539 3.539 3.539 3.539 4,323 -0.00(-0.04%)
Apr 07, 2004 3.675 3.675 3.540 3.540 16,212 -0.07(-2.07%)
Apr 06, 2004 3.539 3.615 3.456 3.615 12,609 +0.17(+4.96%)
Apr 05, 2004 3.539 3.539 3.443 3.445 4,323 -0.09(-2.67%)
Apr 02, 2004 3.447 3.540 3.447 3.539 11,168 +0.09(+2.66%)
Apr 01, 2004 3.422 3.536 3.365 3.447 2,521 +0.02(+0.57%)
Mar 31, 2004 3.470 3.470 3.400 3.428 7,205 -0.02(-0.72%)
Mar 30, 2004 3.483 3.539 3.432 3.453 2,882 -0.08(-2.39%)
Mar 29, 2004 3.490 3.545 3.428 3.538 20,175 +0.07(+1.96%)
Mar 26, 2004 3.528 3.539 3.428 3.470 9,367 +0.12(+3.69%)
Mar 25, 2004 3.381 3.435 3.296 3.346 29,542 -0.20(-5.60%)
Mar 24, 2004 3.296 3.546 3.261 3.545 36,747 +0.25(+7.49%)
Mar 23, 2004 3.400 3.400 3.296 3.297 14,771 +0.02(+0.64%)
Mar 22, 2004 3.496 3.586 3.277 3.277 12,609 -0.16(-4.61%)
Mar 19, 2004 3.506 3.506 3.400 3.435 10,447 -0.07(-2.10%)
Mar 18, 2004 3.567 3.567 3.504 3.508 20,895 -0.01(-0.28%)
Mar 17, 2004 3.595 3.595 3.518 3.518 16,212 -0.05(-1.48%)
Mar 16, 2004 3.513 3.579 3.418 3.571 11,168 +0.07(+1.90%)
Mar 15, 2004 3.537 3.553 3.415 3.504 7,205 -0.09(-2.47%)
Mar 12, 2004 3.473 3.593 3.456 3.593 174,732 +0.12(+3.35%)
Mar 11, 2004 3.562 3.562 3.475 3.477 18,734 -0.05(-1.38%)
Mar 10, 2004 3.518 3.526 3.518 3.525 3,602 +0.01(+0.20%)
Mar 09, 2004 3.556 3.595 3.518 3.518 16,572 +0.01(+0.40%)
Mar 08, 2004 3.504 3.567 3.504 3.504 8,646 -0.03(-0.94%)
Mar 05, 2004 3.608 3.608 3.538 3.538 3,242 -0.01(-0.33%)
Mar 04, 2004 3.539 3.586 3.539 3.549 5,404 +0.01(+0.16%)
Mar 03, 2004 3.435 3.586 3.414 3.543 12,249 +0.03(+0.92%)
Mar 02, 2004 3.539 3.574 3.470 3.511 10,087 +0.01(+0.16%)
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.