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, 2017 6.772 6.843 6.524 6.560 24,820 -0.21(-3.14%)
Jun 29, 2017 6.950 6.950 6.666 6.772 60,873 -0.21(-3.05%)
Jun 28, 2017 6.985 6.985 6.879 6.985 44,807 +0.00(+0.00%)
Jun 27, 2017 6.914 6.985 6.914 6.985 29,221 +0.04(+0.51%)
Jun 26, 2017 6.985 6.985 6.879 6.950 61,364 -0.04(-0.51%)
Jun 23, 2017 6.808 7.056 6.737 6.985 2,050,415 +0.14(+2.07%)
Jun 22, 2017 6.914 6.950 6.808 6.843 62,633 -0.04(-0.52%)
Jun 21, 2017 6.843 6.932 6.772 6.879 49,603 +0.00(+0.00%)
Jun 20, 2017 6.772 6.914 6.595 6.879 50,274 +0.11(+1.57%)
Jun 19, 2017 6.879 6.914 6.737 6.772 45,071 -0.11(-1.55%)
Jun 16, 2017 6.914 6.950 6.879 6.879 43,687 +0.00(+0.00%)
Jun 15, 2017 6.701 6.879 6.677 6.879 39,626 +0.28(+4.30%)
Jun 14, 2017 6.950 6.985 6.560 6.595 48,390 -0.35(-5.10%)
Jun 13, 2017 6.914 7.021 6.879 6.950 81,324 +0.07(+1.03%)
Jun 12, 2017 6.737 6.914 6.666 6.879 46,942 +0.14(+2.11%)
Jun 09, 2017 6.701 6.737 6.701 6.737 13,354 +0.11(+1.60%)
Jun 08, 2017 6.701 6.737 6.560 6.631 21,939 +0.00(+0.00%)
Jun 07, 2017 6.701 6.701 6.595 6.631 16,180 +0.04(+0.54%)
Jun 06, 2017 6.631 6.701 6.560 6.595 11,525 +0.07(+1.09%)
Jun 05, 2017 6.737 6.737 6.489 6.524 20,031 -0.21(-3.16%)
Jun 02, 2017 6.737 6.737 6.666 6.737 24,203 +0.07(+1.06%)
Jun 01, 2017 6.631 6.737 6.595 6.666 22,786 +0.00(+0.00%)
May 31, 2017 6.453 6.666 6.311 6.666 21,809 +0.14(+2.17%)
May 30, 2017 6.560 6.666 6.418 6.524 20,904 -0.18(-2.65%)
May 26, 2017 6.524 6.701 6.489 6.701 19,884 +0.25(+3.85%)
May 25, 2017 6.560 6.560 6.170 6.453 22,345 +0.04(+0.55%)
May 24, 2017 6.560 6.560 6.205 6.418 14,666 -0.14(-2.16%)
May 23, 2017 6.595 6.595 6.418 6.560 22,476 -0.04(-0.54%)
May 22, 2017 6.595 6.631 6.382 6.595 20,851 +0.00(+0.00%)
May 19, 2017 6.595 6.595 6.524 6.595 9,330 +0.14(+2.20%)
May 18, 2017 6.595 6.595 6.311 6.453 27,492 -0.21(-3.19%)
May 17, 2017 6.524 6.666 6.282 6.666 67,929 +0.21(+3.30%)
May 16, 2017 6.453 6.471 6.028 6.453 13,798 +0.04(+0.55%)
May 15, 2017 6.560 6.560 6.099 6.418 16,825 -0.11(-1.63%)
May 12, 2017 6.701 6.737 6.418 6.524 62,604 -0.07(-1.08%)
May 11, 2017 6.134 6.595 5.921 6.595 36,916 +0.46(+7.51%)
May 10, 2017 6.001 6.134 6.001 6.134 8,859 +0.18(+2.98%)
May 09, 2017 5.815 5.957 5.815 5.957 19,613 +0.07(+1.20%)
May 08, 2017 6.063 6.063 5.886 5.886 15,496 -0.14(-2.35%)
May 05, 2017 5.745 6.028 5.745 6.028 15,235 +0.11(+1.80%)
May 04, 2017 5.815 5.921 5.753 5.921 3,429 +0.07(+1.21%)
May 03, 2017 5.886 5.886 5.766 5.850 9,773 -0.11(-1.78%)
May 02, 2017 5.956 5.956 5.852 5.956 5,425 +0.00(+0.00%)
May 01, 2017 5.886 6.097 5.886 5.956 35,975 +0.07(+1.20%)
Apr 28, 2017 5.850 5.886 5.770 5.886 8,134 +0.00(+0.00%)
Apr 27, 2017 5.709 5.886 5.569 5.886 39,024 +0.21(+3.73%)
Apr 26, 2017 5.780 5.780 5.639 5.674 5,908 -0.04(-0.62%)
Apr 25, 2017 5.709 5.709 5.639 5.709 4,332 +0.00(+0.00%)
Apr 24, 2017 5.709 5.709 5.498 5.709 25,010 +0.04(+0.62%)
Apr 21, 2017 5.445 5.711 5.445 5.674 25,641 +0.21(+3.87%)
Apr 20, 2017 5.428 5.533 5.428 5.463 20,189 +0.05(+0.87%)
Apr 19, 2017 5.339 5.416 5.287 5.416 72,637 +0.13(+2.44%)
Apr 18, 2017 5.322 5.357 5.251 5.287 62,998 -0.04(-0.66%)
Apr 17, 2017 5.207 5.322 5.040 5.322 22,577 +0.21(+4.14%)
Apr 13, 2017 5.005 5.357 5.005 5.110 44,758 +0.11(+2.11%)
Apr 12, 2017 5.040 5.075 5.005 5.005 3,847 +0.04(+0.71%)
Apr 11, 2017 5.040 5.075 4.969 4.969 2,742 -0.04(-0.70%)
Apr 07, 2017 5.005 5.005 5.005 0 +0.00(+0.00%)
Apr 06, 2017 5.146 5.146 4.798 5.005 31,243 -0.14(-2.74%)
Apr 05, 2017 5.146 5.146 5.146 5.146 4,311 +0.05(+1.00%)
Apr 04, 2017 5.205 5.205 5.095 5.095 2,391 +0.03(+0.69%)
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.