Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Security Bcsh (NQ: UBFO )

7.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 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.