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 29, 2005 3.747 3.830 3.747 3.817 7,421 +0.07(+1.85%)
Jul 28, 2005 3.753 3.753 3.747 3.747 2,824 -0.02(-0.55%)
Jul 27, 2005 3.768 3.768 3.768 3.768 720 -0.02(-0.41%)
Jul 26, 2005 3.786 3.835 3.780 3.783 6,704 -0.01(-0.33%)
Jul 25, 2005 3.910 3.910 3.796 3.796 3,163 +0.03(+0.92%)
Jul 22, 2005 3.851 3.914 3.710 3.761 26,689 -0.12(-3.21%)
Jul 21, 2005 3.877 3.886 3.792 3.886 25,420 +0.05(+1.38%)
Jul 20, 2005 3.850 3.879 3.817 3.833 52,138 +0.00(+0.11%)
Jul 19, 2005 3.814 3.886 3.736 3.829 28,976 +0.05(+1.25%)
Jul 18, 2005 3.782 3.796 3.782 3.782 46,478 +0.02(+0.52%)
Jul 15, 2005 3.867 3.867 3.762 3.762 6,556 -0.09(-2.21%)
Jul 14, 2005 3.712 3.886 3.712 3.848 48,319 +0.17(+4.58%)
Jul 13, 2005 3.712 3.712 3.678 3.679 10,837 -0.03(-0.90%)
Jul 12, 2005 3.679 3.712 3.678 3.712 19,562 +0.07(+1.87%)
Jul 11, 2005 3.678 3.678 3.644 3.644 10,808 -0.03(-0.79%)
Jul 08, 2005 3.706 3.706 3.640 3.674 3,638 +0.06(+1.77%)
Jul 07, 2005 3.579 3.643 3.579 3.610 14,403 +0.02(+0.42%)
Jul 06, 2005 3.608 3.608 3.592 3.595 6,845 +0.04(+1.13%)
Jul 05, 2005 3.571 3.571 3.554 3.554 4,683 +0.00(+0.04%)
Jul 01, 2005 3.603 3.603 3.553 3.553 6,484 -0.02(-0.58%)
Jun 30, 2005 3.531 3.574 3.531 3.574 6,585 +0.08(+2.39%)
Jun 29, 2005 3.477 3.497 3.477 3.490 16,651 -0.02(-0.51%)
Jun 28, 2005 3.504 3.534 3.504 3.508 5,018 -0.03(-0.86%)
Jun 27, 2005 3.539 3.539 3.539 3.539 3,602 +0.03(+0.79%)
Jun 24, 2005 3.525 3.525 3.511 3.511 33,617 -0.01(-0.39%)
Jun 23, 2005 3.525 3.525 3.525 3.525 0 +0.00(+0.00%)
Jun 22, 2005 3.525 3.525 3.525 3.525 0 +0.00(+0.00%)
Jun 21, 2005 3.574 3.574 3.525 3.525 2,936 -0.05(-1.36%)
Jun 20, 2005 3.590 3.590 3.550 3.574 4,683 +0.02(+0.63%)
Jun 17, 2005 3.483 3.567 3.483 3.551 6,845 +0.00(+0.07%)
Jun 16, 2005 3.511 3.549 3.511 3.549 1,289 +0.04(+1.08%)
Jun 15, 2005 3.511 3.511 3.511 3.511 0 +0.00(+0.00%)
Jun 14, 2005 3.511 3.511 3.511 3.511 5,793 -0.01(-0.39%)
Jun 13, 2005 3.572 3.572 3.525 3.525 2,521 -0.01(-0.39%)
Jun 10, 2005 3.539 3.539 3.539 3.539 2,914 -0.02(-0.56%)
Jun 09, 2005 3.539 3.559 3.539 3.559 15,419 -0.04(-0.99%)
Jun 08, 2005 3.595 3.595 3.595 3.595 720 +0.04(+1.17%)
Jun 07, 2005 3.553 3.553 3.553 3.553 3,602 +0.00(+0.00%)
Jun 06, 2005 3.539 3.553 3.539 3.553 2,738 +0.01(+0.39%)
Jun 03, 2005 3.539 3.539 3.539 3.539 11,402 +0.06(+1.80%)
Jun 02, 2005 3.477 3.477 3.477 3.477 360 -0.03(-0.99%)
Jun 01, 2005 3.539 3.539 3.483 3.511 39,997 -0.07(-1.92%)
May 31, 2005 3.549 3.580 3.525 3.580 5,584 +0.10(+2.81%)
May 27, 2005 3.477 3.482 3.477 3.482 9,291 +0.01(+0.36%)
May 26, 2005 3.483 3.483 3.436 3.470 4,683 -0.01(-0.40%)
May 25, 2005 3.511 3.511 3.483 3.483 10,811 -0.03(-0.79%)
May 24, 2005 3.678 3.678 3.511 3.511 13,690 +0.00(+0.00%)
May 23, 2005 3.539 3.539 3.511 3.511 5,404 -0.07(-1.82%)
May 20, 2005 3.483 3.607 3.483 3.576 8,318 -0.03(-0.88%)
May 19, 2005 3.608 3.608 3.608 3.608 691 +0.07(+1.96%)
May 18, 2005 3.528 3.542 3.528 3.539 5,764 -0.01(-0.39%)
May 17, 2005 3.470 3.553 3.470 3.553 7,608 +0.04(+1.19%)
May 16, 2005 3.622 3.622 3.511 3.511 29,754 -0.17(-4.53%)
May 13, 2005 4.164 4.233 3.540 3.678 59,200 +0.09(+2.44%)
May 12, 2005 3.539 3.590 3.539 3.590 3,289 +0.05(+1.44%)
May 11, 2005 3.553 3.553 3.539 3.539 4,669 -0.04(-1.16%)
May 10, 2005 3.642 3.660 3.525 3.581 9,572 +0.07(+2.14%)
May 09, 2005 3.678 3.678 3.497 3.506 3,963 +0.00(+0.04%)
May 06, 2005 3.552 3.552 3.504 3.504 10,628 -0.05(-1.52%)
May 05, 2005 3.526 3.560 3.450 3.558 6,131 -0.00(-0.04%)
May 04, 2005 3.560 3.560 3.560 3.560 720 +0.00(+0.00%)
May 03, 2005 3.560 3.560 3.560 3.560 0 +0.00(+0.00%)
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.