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

United Security Bcsh (NQ: UBFO )

7.260 +0.010 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2007 8.616 8.616 7.661 7.766 131,755 -0.73(-8.62%)
Jul 30, 2007 8.671 9.126 8.377 8.499 110,881 -0.13(-1.54%)
Jul 27, 2007 9.393 9.521 8.122 8.632 169,796 -0.87(-9.12%)
Jul 26, 2007 9.909 9.976 9.315 9.498 66,340 -0.55(-5.47%)
Jul 25, 2007 10.02 10.18 9.815 10.05 73,832 +0.08(+0.84%)
Jul 24, 2007 10.55 10.66 9.865 9.965 73,214 -0.56(-5.28%)
Jul 23, 2007 10.71 10.88 10.41 10.52 42,101 -0.14(-1.30%)
Jul 20, 2007 11.05 11.05 10.60 10.66 74,093 -0.32(-2.88%)
Jul 19, 2007 11.14 11.21 10.77 10.97 63,998 -0.17(-1.49%)
Jul 18, 2007 11.55 11.55 10.63 11.14 114,721 +0.04(+0.40%)
Jul 17, 2007 10.55 11.57 10.55 11.10 73,263 +0.40(+3.74%)
Jul 16, 2007 10.76 10.85 10.65 10.70 9,957 -0.06(-0.52%)
Jul 13, 2007 10.72 10.80 10.70 10.75 9,406 -0.04(-0.41%)
Jul 12, 2007 10.81 10.83 10.73 10.80 15,073 +0.12(+1.09%)
Jul 11, 2007 10.81 10.86 10.68 10.68 14,603 -0.19(-1.74%)
Jul 10, 2007 11.17 11.19 10.73 10.87 37,077 -0.46(-4.02%)
Jul 09, 2007 11.65 11.65 11.29 11.32 27,476 -0.19(-1.69%)
Jul 06, 2007 11.56 11.71 11.52 11.52 8,592 -0.14(-1.19%)
Jul 05, 2007 11.55 11.88 11.44 11.66 20,494 +0.08(+0.72%)
Jul 03, 2007 11.47 11.57 10.90 11.57 11,872 +0.13(+1.17%)
Jul 02, 2007 11.24 11.48 11.09 11.44 24,222 +0.13(+1.13%)
Jun 29, 2007 11.52 11.61 11.26 11.31 20,949 -0.19(-1.69%)
Jun 28, 2007 11.47 11.66 11.26 11.51 23,743 -0.04(-0.38%)
Jun 27, 2007 11.82 11.82 11.20 11.55 19,600 -0.36(-2.98%)
Jun 26, 2007 11.62 12.01 11.61 11.91 48,370 +0.37(+3.17%)
Jun 25, 2007 10.85 12.19 10.83 11.54 54,711 +0.62(+5.64%)
Jun 22, 2007 10.95 11.25 10.66 10.93 105,142 -0.07(-0.61%)
Jun 21, 2007 11.32 12.12 10.88 10.99 52,924 -0.47(-4.12%)
Jun 20, 2007 11.61 12.17 11.15 11.46 56,022 -0.09(-0.77%)
Jun 19, 2007 11.58 11.65 11.44 11.55 18,013 -0.11(-0.95%)
Jun 18, 2007 12.45 12.52 11.59 11.66 25,759 -0.80(-6.41%)
Jun 15, 2007 12.78 12.78 12.09 12.46 93,490 -0.10(-0.80%)
Jun 14, 2007 12.53 12.74 12.32 12.56 50,978 +0.07(+0.53%)
Jun 13, 2007 11.71 12.72 11.50 12.50 83,223 +0.95(+8.22%)
Jun 12, 2007 11.77 11.77 11.13 11.55 54,401 -0.34(-2.89%)
Jun 11, 2007 11.71 11.89 11.65 11.89 14,614 +0.12(+1.04%)
Jun 08, 2007 11.47 11.86 11.44 11.77 53,197 +0.27(+2.32%)
Jun 07, 2007 11.94 11.99 11.46 11.50 67,738 -0.45(-3.76%)
Jun 06, 2007 12.19 12.27 11.89 11.95 67,028 -0.36(-2.89%)
Jun 05, 2007 12.40 12.60 11.88 12.31 54,911 -0.18(-1.47%)
Jun 04, 2007 12.17 12.49 12.16 12.49 36,418 +0.30(+2.46%)
Jun 01, 2007 12.49 12.49 12.17 12.19 27,631 -0.29(-2.36%)
May 31, 2007 11.55 12.50 11.45 12.48 216,298 +0.99(+8.65%)
May 30, 2007 11.31 11.54 11.30 11.49 78,283 +0.07(+0.58%)
May 29, 2007 10.66 11.48 10.65 11.42 388,558 +0.80(+7.52%)
May 25, 2007 10.59 10.65 10.58 10.63 48,017 +0.02(+0.21%)
May 24, 2007 10.50 10.65 10.41 10.60 142,776 +0.09(+0.90%)
May 23, 2007 10.55 10.55 10.38 10.51 83,931 +0.13(+1.23%)
May 22, 2007 10.15 10.44 10.15 10.38 36,704 +0.18(+1.80%)
May 21, 2007 10.07 10.27 10.07 10.20 53,165 +0.07(+0.71%)
May 18, 2007 9.887 10.13 9.698 10.13 124,957 +0.29(+2.94%)
May 17, 2007 9.870 9.976 9.576 9.837 80,297 +0.24(+2.55%)
May 16, 2007 9.326 9.715 8.993 9.593 220,386 +0.08(+0.82%)
May 15, 2007 9.904 9.904 9.515 9.515 69,793 -0.41(-4.09%)
May 14, 2007 10.10 10.10 9.859 9.920 44,463 -0.22(-2.19%)
May 11, 2007 10.15 10.24 9.992 10.14 40,545 +0.15(+1.50%)
May 10, 2007 10.41 10.41 9.992 9.992 64,388 -0.52(-4.91%)
May 09, 2007 10.28 10.56 10.19 10.51 34,813 +0.23(+2.21%)
May 08, 2007 10.46 10.47 10.28 10.28 13,938 -0.26(-2.47%)
May 07, 2007 10.88 10.88 10.50 10.54 23,860 +0.01(+0.11%)
May 04, 2007 10.60 10.79 10.41 10.53 13,337 -0.14(-1.35%)
May 03, 2007 10.54 10.68 10.44 10.68 43,187 +0.11(+1.05%)
May 02, 2007 10.29 10.63 10.15 10.56 82,635 +0.37(+3.59%)
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.