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 (%)
Jun 30, 2010 2.589 2.678 2.131 2.166 69,903 -0.37(-14.75%)
Jun 29, 2010 2.756 2.756 2.535 2.541 4,983 -0.21(-7.78%)
Jun 25, 2010 2.774 2.774 2.696 2.756 1,428 -0.04(-1.28%)
Jun 24, 2010 2.875 2.875 2.750 2.791 4,316 -0.07(-2.49%)
Jun 23, 2010 2.613 2.893 2.613 2.863 20,550 +0.30(+11.86%)
Jun 22, 2010 2.845 2.845 2.524 2.559 21,894 -0.34(-11.70%)
Jun 21, 2010 2.530 2.916 2.476 2.899 55,968 +0.33(+12.99%)
Jun 18, 2010 2.559 2.672 2.500 2.565 41,896 -0.05(-1.82%)
Jun 17, 2010 2.512 2.637 2.434 2.613 33,925 +0.00(+0.00%)
Jun 16, 2010 2.530 2.678 2.530 2.613 11,999 +0.11(+4.28%)
Jun 15, 2010 2.393 2.589 2.393 2.506 7,530 -0.07(-2.55%)
Jun 11, 2010 2.470 2.571 2.571 2.571 1,176 -0.05(-1.82%)
Jun 10, 2010 2.595 2.678 2.589 2.619 1,176 +0.02(+0.92%)
Jun 09, 2010 2.440 2.619 2.416 2.595 3,405 +0.12(+4.81%)
Jun 08, 2010 2.660 2.660 2.476 2.476 1,530 -0.20(-7.56%)
Jun 04, 2010 2.684 2.678 2.678 2.678 6,552 -0.02(-0.66%)
Jun 03, 2010 2.631 2.750 2.631 2.696 4,650 +0.13(+5.10%)
Jun 02, 2010 2.666 2.690 2.565 2.565 26,502 -0.12(-4.65%)
Jun 01, 2010 2.827 2.827 2.559 2.690 30,293 -0.14(-4.84%)
May 28, 2010 2.857 2.857 2.690 2.827 4,654 -0.03(-1.04%)
May 27, 2010 2.922 2.922 2.857 2.857 672 -0.10(-3.23%)
May 26, 2010 2.851 2.952 2.827 2.952 12,772 +0.12(+4.20%)
May 25, 2010 2.530 2.833 2.530 2.833 16,127 +0.16(+6.01%)
May 24, 2010 2.857 2.910 2.333 2.672 80,427 -0.21(-7.23%)
May 21, 2010 2.785 3.125 2.785 2.881 20,482 +0.08(+2.98%)
May 20, 2010 2.738 2.821 2.738 2.797 27,902 +0.00(+0.00%)
May 19, 2010 2.797 2.797 2.797 2.797 1,115 +0.01(+0.21%)
May 18, 2010 2.714 2.857 2.714 2.791 4,832 -0.01(-0.42%)
May 17, 2010 2.708 2.857 2.708 2.803 11,583 +0.01(+0.21%)
May 14, 2010 2.768 2.803 2.768 2.797 1,070 +0.00(+0.00%)
May 13, 2010 2.797 2.797 2.797 2.797 336 +0.02(+0.64%)
May 12, 2010 2.744 2.821 2.738 2.779 2,985 -0.06(-2.10%)
May 11, 2010 2.779 2.839 2.774 2.839 1,523 -0.04(-1.55%)
May 10, 2010 2.887 2.887 2.797 2.884 865 +0.06(+2.21%)
May 07, 2010 2.958 2.958 2.821 2.821 1,824 -0.01(-0.21%)
May 06, 2010 2.988 2.988 2.827 2.827 1,344 -0.03(-1.04%)
May 05, 2010 2.774 2.857 2.768 2.857 3,298 -0.04(-1.44%)
May 04, 2010 2.869 2.970 2.851 2.899 5,431 -0.06(-2.01%)
May 03, 2010 2.869 3.035 2.781 2.958 36,000 +0.16(+5.74%)
Apr 30, 2010 2.821 2.833 2.750 2.797 15,754 -0.04(-1.47%)
Apr 29, 2010 2.833 2.869 2.833 2.839 4,529 -0.03(-1.04%)
Apr 28, 2010 2.869 2.875 2.797 2.869 3,953 -0.02(-0.82%)
Apr 27, 2010 2.893 2.982 2.803 2.893 8,133 +0.04(+1.25%)
Apr 26, 2010 2.958 2.958 2.857 2.857 3,335 +0.05(+1.91%)
Apr 23, 2010 2.775 2.976 2.744 2.803 31,886 +0.01(+0.21%)
Apr 22, 2010 2.815 2.845 2.750 2.797 6,053 -0.05(-1.67%)
Apr 21, 2010 2.779 2.893 2.779 2.845 39,566 +0.05(+1.70%)
Apr 20, 2010 2.797 2.830 2.797 2.797 5,888 -0.02(-0.84%)
Apr 19, 2010 2.893 2.893 2.821 2.821 2,520 +0.02(+0.85%)
Apr 16, 2010 2.779 2.946 2.779 2.797 2,090 +0.00(+0.00%)
Apr 15, 2010 2.774 2.946 2.774 2.797 19,542 -0.01(-0.21%)
Apr 14, 2010 2.803 2.803 2.768 2.803 18,036 +0.04(+1.29%)
Apr 13, 2010 2.857 2.910 2.696 2.768 11,208 -0.02(-0.64%)
Apr 12, 2010 2.881 2.916 2.619 2.785 32,126 +0.05(+1.96%)
Apr 09, 2010 2.916 2.916 2.720 2.732 18,717 +0.00(+0.00%)
Apr 08, 2010 2.833 2.833 2.708 2.732 2,520 +0.02(+0.88%)
Apr 07, 2010 2.857 2.875 2.708 2.708 22,215 -0.03(-1.17%)
Apr 06, 2010 2.687 2.876 2.675 2.740 14,344 +0.09(+3.33%)
Apr 05, 2010 2.905 2.994 2.652 2.652 46,115 -0.02(-0.66%)
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.