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 30, 2021 6.874 6.942 6.822 6.925 7,852 +0.05(+0.75%)
Jul 29, 2021 6.865 6.882 6.805 6.874 13,402 +0.01(+0.12%)
Jul 28, 2021 6.865 6.874 6.779 6.865 34,509 +0.00(+0.00%)
Jul 27, 2021 6.822 6.865 6.719 6.865 27,327 +0.02(+0.25%)
Jul 26, 2021 6.822 6.856 6.814 6.848 13,291 -0.02(-0.25%)
Jul 23, 2021 6.831 6.879 6.814 6.865 12,392 +0.03(+0.38%)
Jul 22, 2021 6.882 6.908 6.814 6.839 18,479 -0.03(-0.38%)
Jul 21, 2021 6.874 6.959 6.865 6.865 25,704 +0.03(+0.50%)
Jul 20, 2021 6.839 7.011 6.788 6.831 51,156 +0.06(+0.89%)
Jul 19, 2021 6.736 6.882 6.650 6.771 57,325 +0.10(+1.54%)
Jul 16, 2021 6.925 7.011 6.650 6.668 157,667 -0.29(-4.19%)
Jul 15, 2021 6.831 6.959 6.796 6.959 20,936 +0.09(+1.25%)
Jul 14, 2021 6.831 6.882 6.822 6.874 31,586 +0.02(+0.25%)
Jul 13, 2021 6.874 6.925 6.822 6.856 20,744 -0.02(-0.25%)
Jul 12, 2021 6.805 6.882 6.779 6.874 10,161 +0.09(+1.26%)
Jul 09, 2021 6.736 6.865 6.685 6.788 51,094 +0.10(+1.54%)
Jul 08, 2021 6.779 6.779 6.650 6.685 60,537 -0.06(-0.89%)
Jul 07, 2021 6.865 6.934 6.711 6.745 49,219 -0.12(-1.75%)
Jul 06, 2021 6.951 6.951 6.822 6.865 40,646 -0.09(-1.23%)
Jul 02, 2021 6.925 6.994 6.865 6.951 47,655 +0.02(+0.25%)
Jul 01, 2021 6.942 7.078 6.917 6.934 68,781 +0.02(+0.24%)
Jun 30, 2021 7.035 7.069 6.917 6.917 55,737 -0.12(-1.68%)
Jun 29, 2021 7.044 7.061 6.934 7.035 63,879 +0.01(+0.12%)
Jun 28, 2021 6.959 7.027 6.883 7.027 65,595 +0.11(+1.59%)
Jun 25, 2021 6.883 7.014 6.722 6.917 2,304,844 +0.06(+0.86%)
Jun 24, 2021 6.587 6.874 6.587 6.857 106,724 +0.08(+1.12%)
Jun 23, 2021 6.756 6.934 6.714 6.781 80,149 +0.04(+0.63%)
Jun 22, 2021 6.857 6.855 6.629 6.739 72,460 -0.10(-1.49%)
Jun 21, 2021 6.747 6.900 6.688 6.841 149,948 +0.14(+2.15%)
Jun 18, 2021 6.857 7.061 6.642 6.697 106,368 -0.18(-2.59%)
Jun 17, 2021 6.976 6.976 6.841 6.874 74,619 -0.09(-1.34%)
Jun 16, 2021 6.959 7.044 6.824 6.968 67,506 +0.03(+0.49%)
Jun 15, 2021 6.849 6.942 6.790 6.934 41,959 +0.10(+1.49%)
Jun 14, 2021 6.925 6.952 6.807 6.832 52,545 -0.10(-1.47%)
Jun 11, 2021 6.824 6.942 6.798 6.934 54,939 +0.12(+1.74%)
Jun 10, 2021 6.857 6.883 6.773 6.815 100,261 -0.03(-0.37%)
Jun 09, 2021 6.925 6.951 6.807 6.841 17,247 -0.22(-3.12%)
Jun 08, 2021 7.069 7.103 7.010 7.061 14,953 -0.09(-1.30%)
Jun 07, 2021 7.145 7.238 7.103 7.154 27,329 +0.02(+0.24%)
Jun 04, 2021 7.145 7.238 6.730 7.137 675,304 -0.11(-1.52%)
Jun 03, 2021 7.196 7.272 7.162 7.247 36,689 +0.05(+0.71%)
Jun 02, 2021 7.179 7.230 7.124 7.196 17,708 +0.00(+0.00%)
Jun 01, 2021 7.221 7.238 7.069 7.196 97,444 +0.00(+0.00%)
May 28, 2021 7.230 7.272 7.078 7.196 43,512 +0.00(+0.00%)
May 27, 2021 6.984 7.247 6.984 7.196 52,363 +0.00(+0.00%)
May 26, 2021 7.027 7.264 6.849 7.196 81,995 +0.22(+3.16%)
May 25, 2021 7.001 7.078 6.976 6.976 64,479 -0.09(-1.32%)
May 24, 2021 6.984 7.137 6.934 7.069 43,112 +0.12(+1.71%)
May 21, 2021 6.925 6.968 6.879 6.951 68,311 +0.07(+0.98%)
May 20, 2021 6.773 6.891 6.697 6.883 50,405 +0.09(+1.37%)
May 19, 2021 6.747 6.841 6.646 6.790 38,766 -0.01(-0.12%)
May 18, 2021 6.900 6.908 6.798 6.798 31,435 -0.10(-1.47%)
May 17, 2021 6.866 6.942 6.849 6.900 58,443 +0.03(+0.49%)
May 14, 2021 6.747 6.883 6.747 6.866 73,119 +0.13(+1.88%)
May 13, 2021 6.578 6.747 6.561 6.739 31,631 +0.16(+2.45%)
May 12, 2021 6.671 6.680 6.561 6.578 45,321 -0.08(-1.15%)
May 11, 2021 6.671 6.697 6.625 6.654 45,926 -0.05(-0.76%)
May 10, 2021 6.815 6.849 6.680 6.705 65,721 -0.09(-1.37%)
May 07, 2021 6.790 6.815 6.764 6.798 31,044 -0.07(-0.99%)
May 06, 2021 6.815 6.883 6.747 6.866 52,569 +0.03(+0.50%)
May 05, 2021 6.908 6.951 6.807 6.832 56,933 -0.10(-1.47%)
May 04, 2021 7.010 7.035 6.934 6.934 56,708 -0.12(-1.68%)
May 03, 2021 7.027 7.103 6.942 7.052 72,557 +0.04(+0.60%)
Apr 30, 2021 6.984 7.120 6.925 7.010 97,803 +0.01(+0.12%)
Apr 29, 2021 7.069 7.069 6.917 7.001 66,842 -0.03(-0.36%)
Apr 28, 2021 6.984 7.052 6.934 7.027 103,775 +0.04(+0.61%)
Apr 27, 2021 6.807 7.035 6.807 6.984 131,860 +0.13(+1.85%)
Apr 26, 2021 6.798 6.925 6.798 6.857 73,053 +0.01(+0.12%)
Apr 23, 2021 6.781 6.900 6.756 6.849 131,231 +0.09(+1.38%)
Apr 22, 2021 6.781 6.798 6.618 6.756 84,647 +0.03(+0.50%)
Apr 21, 2021 6.646 6.756 6.570 6.722 78,663 +0.10(+1.53%)
Apr 20, 2021 6.671 6.671 6.544 6.620 49,547 -0.08(-1.14%)
Apr 19, 2021 6.595 6.730 6.570 6.697 52,631 +0.08(+1.15%)
Apr 16, 2021 6.739 6.815 6.603 6.620 140,326 -0.01(-0.13%)
Apr 15, 2021 6.629 6.705 6.527 6.629 44,748 +0.09(+1.42%)
Apr 14, 2021 6.747 6.747 6.375 6.536 115,440 -0.04(-0.64%)
Apr 13, 2021 6.502 6.637 6.443 6.578 23,232 +0.06(+0.91%)
Apr 12, 2021 6.620 6.646 6.383 6.519 75,512 -0.10(-1.53%)
Apr 09, 2021 6.697 6.701 6.603 6.620 24,805 -0.01(-0.13%)
Apr 08, 2021 6.637 6.675 6.587 6.629 25,203 +0.02(+0.26%)
Apr 07, 2021 6.739 6.755 6.570 6.612 57,516 -0.14(-2.01%)
Apr 06, 2021 6.781 6.934 6.739 6.747 64,631 -0.10(-1.48%)
Apr 05, 2021 6.857 6.942 6.790 6.849 95,333 -0.01(-0.12%)
Apr 01, 2021 6.916 6.940 6.799 6.857 139,957 +0.02(+0.24%)
Mar 31, 2021 6.866 6.916 6.782 6.841 43,094 -0.06(-0.85%)
Mar 30, 2021 6.782 6.949 6.732 6.899 38,727 +0.11(+1.60%)
Mar 29, 2021 6.949 6.983 6.774 6.791 60,801 -0.16(-2.28%)
Mar 26, 2021 6.966 6.998 6.841 6.949 19,754 +0.06(+0.85%)
Mar 25, 2021 6.791 6.899 6.728 6.891 31,564 +0.18(+2.74%)
Mar 24, 2021 6.974 7.083 6.699 6.707 34,406 -0.25(-3.60%)
Mar 23, 2021 6.916 7.050 6.832 6.958 59,563 +0.05(+0.73%)
Mar 22, 2021 7.141 7.141 6.841 6.908 36,903 -0.29(-4.06%)
Mar 19, 2021 6.899 7.250 6.690 7.200 274,167 +0.30(+4.36%)
Mar 18, 2021 7.024 7.050 6.899 6.899 35,797 -0.08(-1.08%)
Mar 17, 2021 6.974 7.083 6.941 6.974 51,860 -0.04(-0.60%)
Mar 16, 2021 7.024 7.215 6.949 7.016 52,178 -0.01(-0.12%)
Mar 15, 2021 7.141 7.258 6.933 7.024 84,636 -0.29(-4.00%)
Mar 12, 2021 7.342 7.350 7.108 7.317 19,634 +0.05(+0.69%)
Mar 11, 2021 7.442 7.450 7.100 7.267 32,214 -0.13(-1.69%)
Mar 10, 2021 7.217 7.434 7.192 7.392 39,507 +0.23(+3.15%)
Mar 09, 2021 7.083 7.334 6.991 7.166 30,196 +0.08(+1.18%)
Mar 08, 2021 6.983 7.133 6.983 7.083 41,833 +0.08(+1.07%)
Mar 05, 2021 6.699 7.093 6.699 7.008 85,482 +0.34(+5.14%)
Mar 04, 2021 6.490 6.749 6.490 6.665 87,719 +0.13(+1.92%)
Mar 03, 2021 6.390 6.715 6.365 6.540 145,978 +0.22(+3.43%)
Mar 02, 2021 6.315 6.365 6.281 6.323 22,104 -0.04(-0.66%)
Mar 01, 2021 6.298 6.390 6.231 6.365 45,387 +0.13(+2.14%)
Feb 26, 2021 6.315 6.365 6.214 6.231 69,679 -0.09(-1.45%)
Feb 25, 2021 6.473 6.473 6.306 6.323 69,821 -0.04(-0.66%)
Feb 24, 2021 6.273 6.473 6.273 6.365 69,261 +0.11(+1.74%)
Feb 23, 2021 6.093 6.315 6.081 6.256 118,380 +0.10(+1.63%)
Feb 22, 2021 5.939 6.223 5.880 6.156 49,932 +0.20(+3.37%)
Feb 19, 2021 5.713 5.955 5.713 5.955 53,037 +0.20(+3.48%)
Feb 18, 2021 5.713 5.788 5.696 5.755 29,813 +0.07(+1.17%)
Feb 17, 2021 5.872 5.905 5.680 5.688 59,712 -0.23(-3.81%)
Feb 16, 2021 5.889 5.964 5.872 5.914 19,180 +0.05(+0.85%)
Feb 12, 2021 5.955 5.989 5.797 5.863 27,177 -0.12(-1.96%)
Feb 11, 2021 6.022 6.039 5.930 5.980 27,888 +0.01(+0.14%)
Feb 10, 2021 5.922 6.072 5.914 5.972 50,494 +0.03(+0.56%)
Feb 09, 2021 5.872 5.964 5.872 5.939 21,544 +0.03(+0.42%)
Feb 08, 2021 5.855 5.914 5.813 5.914 31,167 +0.07(+1.14%)
Feb 05, 2021 5.797 5.872 5.797 5.847 28,973 +0.05(+0.86%)
Feb 04, 2021 5.688 5.797 5.688 5.797 25,346 +0.13(+2.36%)
Feb 03, 2021 5.655 5.725 5.571 5.663 43,504 -0.02(-0.29%)
Feb 02, 2021 5.655 5.755 5.655 5.680 15,961 +0.03(+0.44%)
Feb 01, 2021 5.680 5.696 5.621 5.655 18,358 -0.05(-0.88%)
Jan 29, 2021 5.843 5.843 5.596 5.705 37,473 -0.12(-2.01%)
Jan 28, 2021 5.763 5.846 5.763 5.822 37,054 +0.05(+0.87%)
Jan 27, 2021 5.939 6.014 5.713 5.772 58,608 -0.22(-3.63%)
Jan 26, 2021 6.164 6.239 5.955 5.989 33,606 -0.21(-3.37%)
Jan 25, 2021 6.298 6.390 6.118 6.198 19,104 -0.17(-2.62%)
Jan 22, 2021 5.972 6.381 5.863 6.365 36,036 +0.35(+5.83%)
Jan 21, 2021 6.156 6.381 5.962 6.014 26,751 -0.15(-2.44%)
Jan 20, 2021 6.239 6.381 6.097 6.164 63,395 -0.13(-2.12%)
Jan 19, 2021 6.264 6.431 6.056 6.298 99,607 -0.06(-0.92%)
Jan 15, 2021 5.889 6.682 5.784 6.356 218,735 +0.43(+7.33%)
Jan 14, 2021 5.905 5.955 5.872 5.922 24,490 +0.05(+0.85%)
Jan 13, 2021 5.855 5.964 5.830 5.872 20,791 -0.03(-0.57%)
Jan 12, 2021 5.889 5.964 5.889 5.905 88,889 +0.14(+2.46%)
Jan 11, 2021 5.889 5.914 5.730 5.763 16,713 -0.14(-2.40%)
Jan 08, 2021 5.964 5.964 5.889 5.905 21,909 +0.02(+0.28%)
Jan 07, 2021 5.772 5.934 5.764 5.889 32,124 +0.12(+2.03%)
Jan 06, 2021 5.713 5.997 5.705 5.772 50,330 +0.13(+2.22%)
Jan 05, 2021 5.721 5.780 5.638 5.646 25,891 -0.04(-0.73%)
Jan 04, 2021 5.855 5.855 5.638 5.688 34,837 -0.20(-3.40%)
Dec 31, 2020 5.889 5.889 5.889 58,462 +0.03(+0.43%)
Dec 30, 2020 5.789 5.872 5.683 5.863 59,378 +0.16(+2.89%)
Dec 29, 2020 5.674 5.752 5.674 5.699 22,401 -0.01(-0.14%)
Dec 28, 2020 5.658 5.847 5.535 5.707 44,652 +0.02(+0.29%)
Dec 24, 2020 5.831 5.855 5.691 5.691 5,715 -0.07(-1.14%)
Dec 23, 2020 5.641 5.757 5.609 5.757 23,725 +0.12(+2.19%)
Dec 22, 2020 5.691 5.691 5.592 5.633 32,110 -0.04(-0.72%)
Dec 21, 2020 5.699 5.822 5.502 5.674 52,585 +0.09(+1.62%)
Dec 18, 2020 6.143 6.143 5.477 5.584 91,929 -0.29(-4.90%)
Dec 17, 2020 6.028 6.234 5.863 5.872 24,275 -0.18(-2.99%)
Dec 16, 2020 6.250 6.258 6.053 6.053 47,839 -0.10(-1.60%)
Dec 15, 2020 5.954 6.217 5.946 6.151 23,924 +0.19(+3.17%)
Dec 14, 2020 6.316 6.324 5.962 5.962 18,475 -0.36(-5.72%)
Dec 11, 2020 6.209 6.324 6.181 6.324 7,295 -0.05(-0.77%)
Dec 10, 2020 6.055 6.497 6.020 6.373 16,623 +0.27(+4.45%)
Dec 09, 2020 6.127 6.406 6.053 6.102 32,906 +0.03(+0.54%)
Dec 08, 2020 5.962 6.069 5.847 6.069 22,643 +0.08(+1.37%)
Dec 07, 2020 5.847 6.028 5.847 5.987 21,200 -0.04(-0.68%)
Dec 04, 2020 6.020 6.069 5.946 6.028 11,187 +0.15(+2.52%)
Dec 03, 2020 6.003 6.003 5.822 5.880 15,296 -0.08(-1.38%)
Dec 02, 2020 6.003 6.102 5.962 5.962 35,417 -0.02(-0.41%)
Dec 01, 2020 5.806 5.995 5.806 5.987 20,347 +0.19(+3.26%)
Nov 30, 2020 5.798 5.822 5.744 5.798 28,949 -0.02(-0.42%)
Nov 27, 2020 5.954 5.954 5.757 5.822 10,092 -0.07(-1.12%)
Nov 25, 2020 5.921 6.040 5.863 5.888 10,335 -0.05(-0.83%)
Nov 24, 2020 5.888 6.077 5.849 5.938 56,633 +0.17(+3.00%)
Nov 23, 2020 5.707 5.781 5.687 5.765 9,686 +0.04(+0.72%)
Nov 20, 2020 5.715 5.773 5.639 5.724 30,886 +0.02(+0.43%)
Nov 19, 2020 5.674 5.699 5.428 5.699 23,293 +0.02(+0.43%)
Nov 18, 2020 5.851 5.851 5.378 5.674 36,708 -0.14(-2.40%)
Nov 17, 2020 5.913 5.913 5.773 5.814 21,162 -0.10(-1.67%)
Nov 16, 2020 5.666 5.938 5.600 5.913 36,065 +0.30(+5.43%)
Nov 13, 2020 5.510 5.748 5.510 5.609 10,700 +0.12(+2.10%)
Nov 12, 2020 5.888 5.888 5.493 5.493 13,591 -0.43(-7.22%)
Nov 11, 2020 5.757 5.921 5.736 5.921 46,373 +0.16(+2.86%)
Nov 10, 2020 5.469 5.847 5.436 5.757 26,426 +0.37(+6.87%)
Nov 09, 2020 5.493 5.691 5.255 5.387 73,666 +0.19(+3.64%)
Nov 06, 2020 5.271 5.271 5.173 5.197 11,187 -0.08(-1.56%)
Nov 05, 2020 5.173 5.329 5.173 5.280 15,165 +0.07(+1.26%)
Nov 04, 2020 5.214 5.296 5.181 5.214 15,551 -0.11(-2.01%)
Nov 03, 2020 5.123 5.337 5.099 5.321 36,915 +0.23(+4.52%)
Nov 02, 2020 5.140 5.164 5.016 5.090 19,849 -0.02(-0.48%)
Oct 30, 2020 5.041 5.132 5.033 5.115 19,212 +0.02(+0.32%)
Oct 29, 2020 5.033 5.099 4.934 5.099 73,305 +0.21(+4.20%)
Oct 28, 2020 4.942 5.004 4.860 4.893 30,187 -0.06(-1.16%)
Oct 27, 2020 5.033 5.033 4.934 4.951 14,195 -0.06(-1.15%)
Oct 26, 2020 5.000 5.033 4.967 5.008 16,954 -0.06(-1.14%)
Oct 23, 2020 5.033 5.090 4.934 5.066 37,452 -0.02(-0.48%)
Oct 22, 2020 5.058 5.148 5.041 5.090 14,054 +0.12(+2.31%)
Oct 21, 2020 4.967 5.016 4.951 4.975 5,940 -0.04(-0.82%)
Oct 20, 2020 4.934 5.082 4.934 5.016 14,101 +0.13(+2.69%)
Oct 19, 2020 4.819 5.033 4.819 4.885 14,836 +0.04(+0.85%)
Oct 16, 2020 5.329 5.342 4.762 4.844 196,019 -0.40(-7.68%)
Oct 15, 2020 5.066 5.255 5.066 5.247 19,357 +0.03(+0.63%)
Oct 14, 2020 5.148 5.300 5.148 5.214 20,134 +0.01(+0.16%)
Oct 13, 2020 5.469 5.469 5.197 5.206 22,695 -0.30(-5.52%)
Oct 12, 2020 5.411 5.510 5.345 5.510 6,408 +0.07(+1.21%)
Oct 09, 2020 5.230 5.469 5.016 5.444 24,563 +0.13(+2.48%)
Oct 08, 2020 5.173 5.403 5.164 5.312 35,428 +0.15(+2.87%)
Oct 07, 2020 5.041 5.206 4.942 5.164 42,147 +0.12(+2.28%)
Oct 06, 2020 5.189 5.238 5.041 5.049 31,234 -0.13(-2.54%)
Oct 05, 2020 5.082 5.214 5.041 5.181 49,627 +0.13(+2.61%)
Oct 02, 2020 4.960 5.146 4.960 5.049 29,335 +0.06(+1.30%)
Oct 01, 2020 4.928 5.009 4.928 4.985 26,764 +0.05(+0.98%)
Sep 30, 2020 4.928 4.969 4.912 4.936 18,655 -0.02(-0.33%)
Sep 29, 2020 4.872 4.985 4.855 4.952 9,518 +0.02(+0.33%)
Sep 28, 2020 4.896 4.993 4.896 4.936 11,854 +0.06(+1.33%)
Sep 25, 2020 4.856 4.924 4.791 4.872 58,299 +0.03(+0.67%)
Sep 24, 2020 4.985 5.033 4.767 4.839 58,693 -0.15(-3.07%)
Sep 23, 2020 4.999 5.074 4.854 4.993 55,986 +0.13(+2.66%)
Sep 22, 2020 4.985 5.025 4.783 4.864 30,341 -0.09(-1.79%)
Sep 21, 2020 5.122 5.122 4.928 4.952 27,908 -0.17(-3.31%)
Sep 18, 2020 5.057 5.130 4.960 5.122 70,182 +0.10(+1.93%)
Sep 17, 2020 4.944 5.049 4.905 5.025 18,452 +0.08(+1.63%)
Sep 16, 2020 4.944 4.944 4.884 4.944 16,443 +0.02(+0.49%)
Sep 15, 2020 5.065 5.065 4.896 4.920 18,624 -0.02(-0.33%)
Sep 14, 2020 4.855 4.944 4.775 4.936 29,750 +0.09(+1.83%)
Sep 11, 2020 4.855 4.920 4.815 4.847 20,918 -0.02(-0.50%)
Sep 10, 2020 4.985 5.017 4.872 4.872 15,376 -0.08(-1.63%)
Sep 09, 2020 5.082 5.082 4.904 4.952 20,682 -0.10(-1.92%)
Sep 08, 2020 5.001 5.098 4.944 5.049 18,761 +0.03(+0.64%)
Sep 04, 2020 5.114 5.114 4.880 5.017 7,055 -0.04(-0.80%)
Sep 03, 2020 5.001 5.114 4.952 5.057 50,211 +0.06(+1.29%)
Sep 02, 2020 4.896 5.001 4.823 4.993 27,301 +0.02(+0.32%)
Sep 01, 2020 4.928 4.993 4.912 4.977 28,360 +0.06(+1.15%)
Aug 31, 2020 4.936 5.001 4.920 4.920 34,117 -0.02(-0.33%)
Aug 28, 2020 4.944 5.032 4.920 4.936 44,188 -0.01(-0.16%)
Aug 27, 2020 4.928 4.960 4.896 4.944 11,059 +0.06(+1.32%)
Aug 26, 2020 4.847 4.960 4.839 4.880 32,781 -0.15(-3.05%)
Aug 25, 2020 4.960 5.086 4.960 5.033 44,113 +0.06(+1.30%)
Aug 24, 2020 4.847 4.977 4.734 4.969 17,330 +0.15(+3.02%)
Aug 21, 2020 4.767 4.855 4.767 4.823 82,684 -0.05(-1.00%)
Aug 20, 2020 4.872 4.912 4.839 4.872 15,833 -0.08(-1.63%)
Aug 19, 2020 4.775 4.993 4.752 4.952 23,626 +0.18(+3.72%)
Aug 18, 2020 4.936 4.936 4.767 4.775 40,827 -0.17(-3.43%)
Aug 17, 2020 5.082 5.082 4.920 4.944 42,379 -0.17(-3.32%)
Aug 14, 2020 5.146 5.227 5.090 5.114 8,169 -0.16(-3.06%)
Aug 13, 2020 5.316 5.340 5.259 5.276 9,495 -0.11(-2.10%)
Aug 12, 2020 5.300 5.389 5.251 5.389 15,523 +0.11(+2.14%)
Aug 11, 2020 5.300 5.357 5.251 5.276 19,384 +0.07(+1.40%)
Aug 10, 2020 5.090 5.259 5.090 5.203 48,063 +0.05(+0.94%)
Aug 07, 2020 4.928 5.171 4.928 5.154 24,631 +0.19(+3.91%)
Aug 06, 2020 5.033 5.033 4.960 4.960 10,079 -0.06(-1.13%)
Aug 05, 2020 4.977 5.082 4.960 5.017 23,235 +0.04(+0.81%)
Aug 04, 2020 4.880 5.017 4.880 4.977 34,563 -0.03(-0.65%)
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.