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 (%)
Apr 30, 2012 1.476 1.562 1.476 1.558 641 +0.08(+5.29%)
Apr 27, 2012 1.476 1.479 1.476 1.479 1,119 +0.01(+0.64%)
Apr 26, 2012 1.439 1.564 1.439 1.470 18,454 +0.03(+2.17%)
Apr 25, 2012 1.464 1.470 1.432 1.439 3,857 -0.03(-2.13%)
Apr 24, 2012 1.537 1.537 1.470 1.470 15,003 -0.07(-4.48%)
Apr 23, 2012 1.407 1.570 1.407 1.539 18,818 +0.11(+7.90%)
Apr 20, 2012 1.351 1.533 1.320 1.426 62,828 +0.09(+6.54%)
Apr 19, 2012 1.320 1.357 1.320 1.339 13,188 -0.04(-3.17%)
Apr 18, 2012 1.395 1.407 1.376 1.382 6,821 -0.02(-1.34%)
Apr 17, 2012 1.345 1.526 1.345 1.401 7,993 +0.08(+5.66%)
Apr 16, 2012 1.295 1.332 1.295 1.326 28,210 +0.04(+3.41%)
Apr 13, 2012 1.314 1.314 1.282 1.282 2,557 -0.06(-4.20%)
Apr 12, 2012 1.282 1.382 1.282 1.339 4,597 -0.01(-0.47%)
Apr 11, 2012 1.314 1.429 1.314 1.345 2,693 -0.05(-3.40%)
Apr 10, 2012 1.400 1.437 1.375 1.392 9,994 -0.01(-0.53%)
Apr 09, 2012 1.573 1.573 1.381 1.400 9,015 -0.14(-9.35%)
Apr 05, 2012 1.561 1.561 1.543 1.544 1,372 +0.05(+3.44%)
Apr 04, 2012 1.567 1.573 1.493 1.493 6,275 -0.07(-4.78%)
Apr 03, 2012 1.567 1.568 1.567 1.568 322 +0.02(+1.24%)
Apr 02, 2012 1.567 1.567 1.548 1.548 322 +0.02(+1.62%)
Mar 30, 2012 1.573 1.573 1.517 1.524 5,980 -0.05(-3.15%)
Mar 29, 2012 1.573 1.573 1.567 1.573 6,942 +0.04(+2.42%)
Mar 28, 2012 1.555 1.555 1.536 1.536 322 -0.01(-0.64%)
Mar 27, 2012 1.530 1.561 1.530 1.546 5,712 -0.00(-0.16%)
Mar 26, 2012 1.536 1.561 1.536 1.548 10,992 +0.03(+2.04%)
Mar 23, 2012 1.486 1.517 1.455 1.517 2,124 +0.00(+0.00%)
Mar 22, 2012 1.480 1.561 1.480 1.517 5,426 +0.02(+1.58%)
Mar 21, 2012 1.555 1.567 1.455 1.494 4,808 -0.02(-1.15%)
Mar 20, 2012 1.567 1.567 1.511 1.511 322 +0.07(+4.72%)
Mar 19, 2012 1.517 1.567 1.400 1.443 13,527 -0.08(-5.28%)
Mar 16, 2012 1.598 1.610 1.524 1.524 18,480 -0.02(-1.60%)
Mar 15, 2012 1.573 1.598 1.493 1.548 5,224 +0.00(+0.00%)
Mar 14, 2012 1.536 1.548 1.536 1.548 6,791 +0.05(+3.31%)
Mar 13, 2012 1.499 1.499 1.462 1.499 2,862 +0.01(+0.83%)
Mar 12, 2012 1.394 1.486 1.394 1.486 12,687 +0.04(+3.01%)
Mar 09, 2012 1.443 1.443 1.394 1.443 4,682 +0.02(+1.30%)
Mar 08, 2012 1.443 1.443 1.425 1.425 2,922 +0.02(+1.77%)
Mar 07, 2012 1.394 1.428 1.381 1.400 8,691 +0.02(+1.80%)
Mar 06, 2012 1.301 1.375 1.301 1.375 2,157 -0.04(-2.93%)
Mar 05, 2012 1.381 1.416 1.381 1.416 492 -0.00(-0.13%)
Mar 02, 2012 1.239 1.455 1.071 1.418 49,345 +0.11(+8.53%)
Mar 01, 2012 1.425 1.425 1.307 1.307 671 -0.02(-1.86%)
Feb 29, 2012 1.375 1.375 1.332 1.332 363 -0.08(-5.54%)
Feb 28, 2012 1.375 1.425 1.294 1.410 12,676 -0.01(-1.04%)
Feb 27, 2012 1.425 1.425 1.425 1.425 161 +0.02(+1.77%)
Feb 24, 2012 1.387 1.431 1.375 1.400 1,937 -0.08(-5.44%)
Feb 23, 2012 1.480 1.486 1.480 1.480 807 +0.00(+0.00%)
Feb 21, 2012 1.480 1.480 1.480 1.480 0 +0.07(+5.29%)
Feb 17, 2012 1.394 1.486 1.394 1.406 1,737 -0.04(-2.58%)
Feb 15, 2012 1.511 1.443 1.443 1.443 1,614 +0.01(+0.87%)
Feb 14, 2012 1.511 1.517 1.400 1.431 5,489 -0.02(-1.70%)
Feb 08, 2012 1.480 1.455 1.455 1.455 2,744 +0.02(+1.25%)
Feb 07, 2012 1.437 1.548 1.344 1.438 9,078 -0.01(-0.39%)
Feb 06, 2012 1.542 1.542 1.437 1.443 5,898 +0.01(+0.43%)
Feb 03, 2012 1.443 1.520 1.437 1.437 14,277 -0.10(-6.45%)
Feb 02, 2012 1.437 1.623 1.437 1.536 1,556 -0.02(-1.20%)
Jan 30, 2012 1.542 1.555 1.555 1.555 2,260 +0.00(+0.00%)
Jan 27, 2012 1.647 1.647 1.555 1.555 645 +0.04(+2.87%)
Jan 26, 2012 1.561 1.561 1.511 1.511 3,649 -0.01(-0.40%)
Jan 25, 2012 1.542 1.542 1.517 1.517 1,858 +0.02(+1.66%)
Jan 24, 2012 1.468 1.542 1.468 1.493 2,589 -0.04(-2.43%)
Jan 23, 2012 1.505 1.542 1.431 1.530 2,316 +0.10(+6.92%)
Jan 20, 2012 1.555 1.555 1.431 1.431 587 -0.19(-11.83%)
Jan 19, 2012 1.573 1.623 1.406 1.623 4,155 -0.02(-1.13%)
Jan 18, 2012 1.505 1.641 1.505 1.641 2,262 +0.06(+3.92%)
Jan 17, 2012 1.610 1.654 1.431 1.579 6,296 +0.14(+9.91%)
Jan 13, 2012 1.511 1.532 1.381 1.437 4,073 -0.11(-6.83%)
Jan 12, 2012 1.493 1.654 1.363 1.542 17,264 +0.20(+14.75%)
Jan 11, 2012 1.338 1.536 1.338 1.344 1,913 -0.04(-3.02%)
Jan 10, 2012 1.490 1.490 1.386 1.386 652 +0.06(+4.63%)
Jan 09, 2012 1.325 1.526 1.307 1.325 17,393 -0.02(-1.82%)
Jan 06, 2012 1.349 1.349 1.349 1.349 815 +0.03(+2.33%)
Jan 05, 2012 1.318 1.367 1.318 1.318 4,696 -0.03(-2.27%)
Jan 04, 2012 1.374 1.374 1.349 1.349 2,783 +0.01(+0.46%)
Dec 30, 2011 1.318 1.484 1.318 1.343 8,031 +0.02(+1.86%)
Dec 29, 2011 1.355 1.435 1.318 1.318 24,069 +0.00(+0.00%)
Dec 28, 2011 1.398 1.496 1.318 1.318 19,342 -0.09(-6.11%)
Dec 27, 2011 1.294 1.551 1.294 1.404 24,330 +0.12(+9.05%)
Dec 23, 2011 1.410 1.521 1.288 1.288 35,760 -0.06(-4.55%)
Dec 21, 2011 1.398 1.521 1.349 1.349 12,462 -0.03(-2.22%)
Dec 20, 2011 1.429 1.637 1.349 1.380 10,722 -0.06(-4.26%)
Dec 19, 2011 1.466 1.576 1.404 1.441 7,291 +0.04(+2.62%)
Dec 16, 2011 1.502 1.582 1.404 1.404 16,547 -0.13(-8.40%)
Dec 15, 2011 1.410 1.533 1.410 1.533 6,371 +0.09(+6.38%)
Dec 14, 2011 1.423 1.496 1.423 1.441 10,762 +0.04(+3.02%)
Dec 13, 2011 1.398 1.441 1.398 1.399 10,166 -0.03(-2.10%)
Dec 12, 2011 1.392 1.459 1.392 1.429 19,849 +0.04(+2.64%)
Dec 09, 2011 1.386 1.392 1.380 1.392 9,295 +0.01(+0.89%)
Dec 08, 2011 1.380 1.380 1.380 1.380 9,657 -0.01(-0.88%)
Dec 07, 2011 1.380 1.392 1.380 1.392 14,176 +0.12(+9.14%)
Dec 06, 2011 1.417 1.417 1.269 1.275 26,380 -0.15(-10.35%)
Dec 05, 2011 1.380 1.440 1.380 1.423 5,578 +0.04(+3.11%)
Dec 02, 2011 1.380 1.391 1.380 1.380 9,864 -0.01(-0.44%)
Dec 01, 2011 1.410 1.417 1.337 1.386 10,273 +0.02(+1.80%)
Nov 30, 2011 1.312 1.361 1.312 1.361 489 +0.05(+3.74%)
Nov 29, 2011 1.447 1.447 1.269 1.312 12,062 -0.04(-2.73%)
Nov 28, 2011 1.325 1.410 1.325 1.349 8,046 -0.06(-4.35%)
Nov 25, 2011 1.435 1.459 1.410 1.410 2,542 +0.18(+14.43%)
Nov 23, 2011 1.300 1.380 1.233 1.233 9,898 -0.18(-12.61%)
Nov 22, 2011 1.251 1.527 1.251 1.410 1,917 +0.15(+12.19%)
Nov 21, 2011 1.441 1.441 1.245 1.257 4,044 -0.19(-13.14%)
Nov 18, 2011 1.398 1.466 1.398 1.447 4,670 -0.01(-0.61%)
Nov 17, 2011 1.343 1.521 1.337 1.456 14,821 +0.00(+0.19%)
Nov 16, 2011 1.453 1.453 1.453 1.453 652 +0.04(+2.60%)
Nov 15, 2011 1.386 1.441 1.386 1.417 4,729 +0.01(+0.43%)
Nov 14, 2011 1.527 1.527 1.361 1.410 9,875 -0.18(-11.54%)
Nov 11, 2011 1.604 1.604 1.594 1.594 7,628 +0.00(+0.00%)
Nov 09, 2011 1.594 1.594 1.594 1.594 15,002 +0.05(+3.17%)
Nov 08, 2011 1.594 1.594 1.545 1.545 326 -0.01(-0.40%)
Nov 07, 2011 1.539 1.656 1.533 1.551 4,509 +0.01(+0.80%)
Nov 04, 2011 1.717 1.717 1.533 1.539 10,612 -0.09(-5.28%)
Nov 03, 2011 1.656 1.656 1.625 1.625 1,304 +0.09(+6.00%)
Nov 02, 2011 1.502 1.676 1.502 1.533 3,217 -0.15(-9.09%)
Nov 01, 2011 1.564 1.686 1.564 1.686 652 +0.15(+10.00%)
Oct 31, 2011 1.656 1.656 1.533 1.533 1,304 -0.18(-10.63%)
Oct 28, 2011 1.766 1.766 1.472 1.715 4,218 -0.08(-4.19%)
Oct 27, 2011 1.791 1.791 1.791 1.791 1,456 -0.02(-1.02%)
Oct 26, 2011 1.769 1.809 1.769 1.809 3,315 -0.03(-1.67%)
Oct 21, 2011 1.760 1.840 1.840 1.840 5,055 +0.07(+3.68%)
Oct 19, 2011 1.774 1.774 1.774 1.774 0 +0.01(+0.82%)
Oct 18, 2011 1.766 1.812 1.760 1.760 3,519 -0.01(-0.35%)
Oct 14, 2011 1.766 1.766 1.766 1.766 489 +0.01(+0.35%)
Oct 13, 2011 1.760 1.760 1.760 1.760 166 +0.00(+0.00%)
Oct 12, 2011 1.778 1.778 1.760 1.760 1,009 -0.01(-0.66%)
Oct 10, 2011 1.761 1.772 1.772 1.772 823 -0.05(-2.73%)
Oct 07, 2011 1.821 1.821 1.815 1.821 4,397 +0.00(+0.00%)
Oct 05, 2011 1.821 1.821 1.821 1.821 164 +0.00(+0.00%)
Oct 04, 2011 1.761 1.821 1.761 1.821 1,042 +0.02(+1.01%)
Oct 03, 2011 1.803 1.803 1.803 1.803 164 -0.01(-0.67%)
Sep 30, 2011 1.802 1.815 1.802 1.815 504 +0.01(+0.67%)
Sep 29, 2011 1.852 1.852 1.803 1.803 7,657 -0.01(-0.67%)
Sep 28, 2011 1.834 1.834 1.815 1.815 988 -0.10(-5.08%)
Sep 27, 2011 1.876 1.919 1.876 1.913 4,694 +0.03(+1.61%)
Sep 26, 2011 1.803 1.882 1.803 1.882 6,581 +0.03(+1.64%)
Sep 23, 2011 1.821 1.852 1.815 1.852 53,396 +0.04(+2.01%)
Sep 22, 2011 1.821 1.882 1.815 1.815 4,911 -0.06(-3.24%)
Sep 21, 2011 1.876 1.876 1.876 1.876 2,635 +0.05(+2.66%)
Sep 20, 2011 1.827 1.874 1.806 1.827 1,213 +0.00(+0.00%)
Sep 19, 2011 1.809 1.827 1.803 1.827 6,738 -0.01(-0.66%)
Sep 16, 2011 1.858 1.858 1.797 1.840 3,724 -0.02(-1.30%)
Sep 15, 2011 1.876 1.876 1.821 1.864 1,979 +0.04(+1.99%)
Sep 14, 2011 1.876 1.876 1.827 1.827 823 -0.05(-2.90%)
Sep 13, 2011 1.852 1.882 1.821 1.882 24,865 +0.03(+1.64%)
Sep 12, 2011 1.834 1.870 1.834 1.852 32,364 -0.01(-0.33%)
Sep 09, 2011 1.846 1.870 1.840 1.858 9,175 +0.00(+0.00%)
Sep 08, 2011 1.870 1.870 1.858 1.858 11,427 +0.01(+0.33%)
Sep 07, 2011 1.821 1.882 1.742 1.852 20,089 -0.02(-1.29%)
Sep 06, 2011 1.803 1.876 1.767 1.876 16,888 +0.07(+4.04%)
Sep 02, 2011 1.840 1.840 1.803 1.803 1,976 -0.07(-3.88%)
Sep 01, 2011 1.882 1.888 1.834 1.876 31,696 +0.02(+1.31%)
Aug 31, 2011 1.846 1.913 1.846 1.852 4,424 -0.02(-1.29%)
Aug 30, 2011 1.882 1.900 1.876 1.876 15,907 +0.02(+1.31%)
Aug 29, 2011 1.809 1.872 1.809 1.852 3,921 +0.03(+1.67%)
Aug 26, 2011 1.773 1.821 1.773 1.821 642 +0.03(+1.70%)
Aug 25, 2011 1.779 1.791 1.779 1.791 494 +0.00(+0.00%)
Aug 24, 2011 1.858 1.858 1.791 1.791 1,851 +0.01(+0.68%)
Aug 23, 2011 1.876 1.876 1.742 1.779 6,504 -0.10(-5.48%)
Aug 22, 2011 1.858 1.882 1.840 1.882 2,767 +0.06(+3.02%)
Aug 19, 2011 1.803 1.894 1.803 1.827 1,788 -0.00(-0.03%)
Aug 18, 2011 1.888 1.888 1.821 1.827 5,945 -0.06(-3.34%)
Aug 17, 2011 1.888 1.891 1.888 1.891 568 -0.00(-0.19%)
Aug 16, 2011 1.894 1.894 1.894 1.894 823 +0.04(+1.96%)
Aug 15, 2011 1.882 1.882 1.858 1.858 1,976 -0.04(-1.92%)
Aug 12, 2011 1.858 1.913 1.852 1.894 6,752 +0.04(+2.30%)
Aug 11, 2011 1.846 1.882 1.846 1.852 8,894 +0.06(+3.39%)
Aug 10, 2011 1.779 1.858 1.718 1.791 19,194 -0.07(-3.91%)
Aug 09, 2011 1.846 1.864 1.827 1.864 12,628 +0.07(+4.07%)
Aug 08, 2011 1.827 1.882 1.724 1.791 8,335 -0.02(-1.37%)
Aug 05, 2011 1.876 1.888 1.767 1.816 20,392 -0.15(-7.40%)
Aug 04, 2011 1.943 1.961 1.852 1.961 17,572 +0.06(+3.19%)
Aug 03, 2011 1.955 1.955 1.882 1.900 4,208 -0.05(-2.49%)
Aug 02, 2011 1.937 1.973 1.906 1.949 23,404 -0.04(-2.13%)
Aug 01, 2011 1.931 1.991 1.931 1.991 5,764 +0.08(+4.46%)
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.