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

United Security Bcsh (NQ: UBFO )

7.230 +0.020 (+0.28%)
Streaming Delayed Price Updated: 2:33 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 (%)
Jun 30, 2003 3.120 3.099 3.052 3.246 237,138 +0.17(+5.65%)
Jun 27, 2003 3.317 3.317 2.810 3.073 42,512 -0.20(-6.07%)
Jun 26, 2003 3.224 3.331 3.224 3.271 21,256 -0.06(-1.79%)
Jun 25, 2003 3.331 3.331 3.243 3.331 25,939 +0.02(+0.63%)
Jun 24, 2003 3.331 3.331 3.270 3.310 11,168 -0.02(-0.63%)
Jun 23, 2003 3.217 3.331 3.217 3.331 32,784 +0.02(+0.63%)
Jun 20, 2003 3.278 3.329 3.210 3.310 15,491 +0.02(+0.76%)
Jun 19, 2003 3.406 3.407 3.261 3.285 14,410 -0.16(-4.67%)
Jun 18, 2003 3.313 3.446 3.309 3.446 11,528 +0.14(+4.15%)
Jun 17, 2003 3.285 3.309 3.285 3.309 8,286 +0.13(+4.10%)
Jun 16, 2003 3.060 3.302 3.053 3.178 50,798 +0.12(+4.00%)
Jun 13, 2003 3.107 3.109 3.053 3.056 25,219 -0.02(-0.77%)
Jun 12, 2003 3.081 3.081 3.080 3.080 58,724 +0.02(+0.73%)
Jun 11, 2003 3.088 3.088 3.025 3.057 23,778 -0.02(-0.68%)
Jun 10, 2003 3.084 3.123 3.037 3.078 27,741 +0.00(+0.09%)
Jun 09, 2003 3.206 3.206 3.053 3.075 19,094 -0.10(-3.23%)
Jun 06, 2003 3.261 3.261 3.178 3.178 16,572 -0.11(-3.29%)
Jun 05, 2003 3.261 3.286 3.261 3.286 1,801 +0.04(+1.33%)
Jun 04, 2003 3.286 3.286 3.243 3.243 24,858 -0.04(-1.31%)
Jun 03, 2003 3.286 3.449 3.285 3.286 3,242 -0.04(-1.33%)
Jun 02, 2003 3.436 3.449 3.289 3.331 6,124 -0.08(-2.40%)
May 30, 2003 3.231 3.439 3.231 3.413 25,579 +0.08(+2.42%)
May 29, 2003 3.157 3.352 3.157 3.332 17,653 +0.17(+5.54%)
May 28, 2003 3.005 3.175 3.005 3.157 14,050 -0.02(-0.78%)
May 27, 2003 3.005 3.182 3.005 3.182 13,330 +0.18(+5.91%)
May 23, 2003 3.066 3.066 3.005 3.005 21,256 +0.03(+1.12%)
May 22, 2003 3.157 3.264 2.971 2.971 91,869 -0.21(-6.67%)
May 21, 2003 3.289 3.342 3.184 3.184 36,027 -0.15(-4.42%)
May 20, 2003 3.234 3.331 3.124 3.331 54,761 +0.10(+3.00%)
May 19, 2003 3.567 3.567 3.234 3.234 22,336 -0.25(-7.28%)
May 16, 2003 3.454 3.567 3.316 3.488 25,939 +0.03(+0.92%)
May 15, 2003 3.726 3.726 3.456 3.456 44,313 -0.24(-6.39%)
May 14, 2003 3.400 3.836 3.334 3.692 172,210 +0.29(+8.57%)
May 13, 2003 3.199 3.400 3.199 3.400 27,741 +0.14(+4.26%)
May 12, 2003 3.192 3.281 3.168 3.261 14,410 +0.10(+3.30%)
May 09, 2003 3.095 3.157 3.088 3.157 14,771 +0.07(+2.25%)
May 08, 2003 3.028 3.150 3.028 3.088 62,687 +0.07(+2.30%)
May 07, 2003 3.019 3.025 2.941 3.019 18,734 +0.00(+0.00%)
May 06, 2003 3.019 3.019 2.928 3.019 15,852 +0.02(+0.60%)
May 05, 2003 3.017 3.019 3.001 3.001 1,441 -0.02(-0.60%)
May 02, 2003 3.053 3.053 2.816 3.019 9,367 -0.03(-1.14%)
May 01, 2003 2.914 3.055 2.914 3.053 11,889 +0.20(+7.11%)
Apr 30, 2003 3.046 3.046 2.845 2.851 9,727 -0.20(-6.42%)
Apr 29, 2003 2.949 3.046 2.949 3.046 13,330 +0.10(+3.29%)
Apr 28, 2003 2.948 2.949 2.931 2.949 8,286 +0.00(+0.00%)
Apr 25, 2003 2.949 2.949 2.883 2.949 17,653 +0.03(+1.19%)
Apr 24, 2003 2.845 2.944 2.845 2.914 4,323 +0.07(+2.44%)
Apr 23, 2003 2.862 2.877 2.810 2.845 60,525 -0.00(-0.05%)
Apr 22, 2003 2.919 2.939 2.770 2.846 23,417 -0.10(-3.48%)
Apr 21, 2003 2.824 2.949 2.769 2.949 150,594 +0.15(+5.20%)
Apr 17, 2003 2.762 2.945 2.728 2.803 4,683 +0.07(+2.69%)
Apr 16, 2003 2.803 2.803 2.720 2.730 8,286 -0.19(-6.64%)
Apr 15, 2003 2.810 2.944 2.776 2.924 8,286 +0.11(+4.05%)
Apr 14, 2003 2.970 2.970 2.787 2.810 5,043 -0.17(-5.81%)
Apr 11, 2003 2.914 2.984 2.914 2.984 5,404 +0.03(+1.18%)
Apr 10, 2003 2.824 2.949 2.824 2.949 6,845 +0.00(+0.00%)
Apr 09, 2003 2.984 2.984 2.896 2.949 5,404 +0.03(+1.19%)
Apr 08, 2003 2.914 2.916 2.914 2.914 2,521 -0.07(-2.33%)
Apr 07, 2003 2.949 2.984 2.949 2.984 2,882 +0.07(+2.28%)
Apr 04, 2003 2.913 2.917 2.815 2.917 5,764 +0.07(+2.44%)
Apr 03, 2003 2.724 2.848 2.651 2.848 24,138 +0.07(+2.60%)
Apr 02, 2003 3.053 3.053 2.572 2.776 61,246 -0.21(-6.98%)
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.