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 (%)
Jul 29, 2011 1.852 1.979 1.852 1.906 6,591 +0.08(+4.32%)
Jul 28, 2011 1.955 1.985 1.821 1.827 8,498 -0.12(-6.23%)
Jul 27, 2011 1.913 1.968 1.906 1.949 27,176 +0.01(+0.31%)
Jul 26, 2011 1.900 1.943 1.900 1.943 39,200 +0.02(+1.27%)
Jul 25, 2011 1.925 1.943 1.870 1.919 10,541 -0.02(-0.94%)
Jul 22, 2011 1.937 1.943 1.882 1.937 2,470 -0.01(-0.31%)
Jul 21, 2011 1.925 1.943 1.900 1.943 3,623 +0.03(+1.59%)
Jul 20, 2011 1.925 1.943 1.834 1.913 25,160 -0.04(-1.87%)
Jul 19, 2011 1.870 1.949 1.870 1.949 38,704 +0.08(+4.22%)
Jul 18, 2011 1.906 1.919 1.858 1.870 8,908 -0.03(-1.60%)
Jul 15, 2011 1.888 1.955 1.882 1.900 8,316 +0.04(+1.95%)
Jul 14, 2011 1.931 1.967 1.858 1.864 12,023 -0.08(-4.36%)
Jul 13, 2011 1.967 1.993 1.888 1.949 45,384 -0.02(-0.93%)
Jul 12, 2011 1.931 1.988 1.900 1.967 28,563 +0.06(+3.18%)
Jul 11, 2011 1.955 1.970 1.882 1.906 15,288 -0.06(-3.09%)
Jul 08, 2011 1.913 1.967 1.894 1.967 17,198 +0.07(+3.85%)
Jul 07, 2011 1.991 1.991 1.894 1.894 5,367 -0.08(-4.00%)
Jul 06, 2011 1.906 2.004 1.882 1.973 5,270 +0.05(+2.85%)
Jul 05, 2011 1.919 1.919 1.882 1.919 6,752 +0.04(+2.27%)
Jul 01, 2011 1.906 1.906 1.876 1.876 3,623 -0.01(-0.64%)
Jun 30, 2011 1.925 1.925 1.888 1.888 2,602 +0.02(+1.32%)
Jun 29, 2011 1.937 1.937 1.864 1.864 1,213 +0.01(+0.64%)
Jun 28, 2011 1.864 1.864 1.852 1.852 11,130 +0.01(+0.66%)
Jun 27, 2011 1.906 1.906 1.840 1.840 823 -0.08(-4.11%)
Jun 24, 2011 1.834 1.919 1.834 1.919 1,912 +0.05(+2.93%)
Jun 23, 2011 1.925 1.925 1.834 1.864 3,788 +0.01(+0.66%)
Jun 21, 2011 1.858 1.852 1.852 1.852 3,458 +0.02(+1.33%)
Jun 20, 2011 1.852 1.937 1.827 1.827 4,282 -0.09(-4.75%)
Jun 17, 2011 1.882 1.931 1.871 1.919 3,951 +0.02(+1.29%)
Jun 16, 2011 1.827 1.915 1.827 1.894 10,448 +0.10(+5.40%)
Jun 15, 2011 1.925 1.943 1.773 1.797 6,219 -0.02(-1.00%)
Jun 14, 2011 1.846 1.852 1.755 1.815 5,697 +0.00(+0.00%)
Jun 13, 2011 1.852 1.888 1.809 1.815 16,930 -0.07(-3.86%)
Jun 10, 2011 1.876 1.943 1.861 1.888 3,669 +0.04(+1.97%)
Jun 09, 2011 1.840 1.894 1.700 1.852 25,193 +0.00(+0.00%)
Jun 08, 2011 1.852 1.852 1.852 1.852 164 +0.02(+1.33%)
Jun 07, 2011 1.913 1.973 1.827 1.827 6,273 -0.15(-7.38%)
Jun 06, 2011 1.931 1.973 1.931 1.973 1,759 +0.05(+2.78%)
Jun 03, 2011 1.894 1.931 1.894 1.920 2,470 -0.10(-5.05%)
May 24, 2011 2.143 2.143 2.022 2.022 7,429 +0.02(+0.91%)
May 23, 2011 2.010 2.089 1.943 2.004 11,068 -0.05(-2.37%)
May 20, 2011 2.107 2.155 2.052 2.052 11,611 -0.05(-2.31%)
May 18, 2011 2.064 2.101 2.101 2.101 7,905 +0.06(+2.98%)
May 17, 2011 2.040 2.076 2.040 2.040 1,647 +0.01(+0.60%)
May 16, 2011 2.064 2.076 1.973 2.028 7,716 -0.04(-1.91%)
May 13, 2011 2.095 2.101 2.041 2.067 28,278 -0.03(-1.30%)
May 12, 2011 2.095 2.095 2.095 2.095 329 +0.00(+0.00%)
May 11, 2011 2.095 2.125 2.095 2.095 21,648 +0.03(+1.47%)
May 10, 2011 2.125 2.125 2.064 2.064 13,496 -0.06(-2.86%)
May 09, 2011 2.155 2.155 2.125 2.125 3,172 -0.05(-2.23%)
May 06, 2011 2.198 2.198 2.064 2.174 1,956 -0.04(-1.86%)
May 05, 2011 2.101 2.215 2.101 2.215 1,811 +0.09(+4.23%)
May 04, 2011 1.973 2.125 1.973 2.125 23,235 +0.15(+7.69%)
May 03, 2011 1.949 1.973 1.949 1.973 3,066 +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.