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 (%)
Aug 31, 2009 3.004 3.131 3.004 3.085 26,144 +0.06(+1.91%)
Aug 28, 2009 3.119 3.131 3.010 3.027 82,195 -0.11(-3.50%)
Aug 27, 2009 3.160 3.160 3.044 3.137 41,803 +0.03(+0.93%)
Aug 26, 2009 3.004 3.154 2.935 3.108 41,277 +0.16(+5.49%)
Aug 25, 2009 2.952 2.958 2.888 2.946 31,379 -0.01(-0.20%)
Aug 24, 2009 2.911 2.975 2.761 2.952 199,241 +0.06(+2.20%)
Aug 21, 2009 2.831 3.015 2.831 2.888 27,418 -0.03(-0.99%)
Aug 20, 2009 2.935 2.992 2.871 2.917 18,325 -0.01(-0.20%)
Aug 19, 2009 2.836 3.062 2.836 2.923 68,526 +0.08(+2.85%)
Aug 18, 2009 2.929 2.946 2.842 2.842 20,004 -0.05(-1.80%)
Aug 17, 2009 2.992 3.085 2.831 2.894 37,775 -0.02(-0.79%)
Aug 14, 2009 2.819 3.073 2.773 2.917 68,398 +0.10(+3.48%)
Aug 13, 2009 2.744 2.819 2.704 2.819 7,239 +0.10(+3.83%)
Aug 12, 2009 2.738 2.738 2.709 2.715 9,733 -0.03(-1.05%)
Aug 11, 2009 2.813 2.825 2.669 2.744 19,266 -0.04(-1.45%)
Aug 10, 2009 2.686 2.877 2.628 2.784 46,619 +0.05(+1.69%)
Aug 07, 2009 2.744 2.790 2.704 2.738 20,482 -0.01(-0.21%)
Aug 06, 2009 2.790 2.790 2.686 2.744 6,768 +0.03(+1.06%)
Aug 05, 2009 2.732 2.773 2.692 2.715 66,397 +0.08(+2.84%)
Aug 04, 2009 2.611 2.744 2.594 2.640 15,242 +0.00(+0.00%)
Aug 03, 2009 2.646 2.692 2.591 2.640 5,404 -0.02(-0.65%)
Jul 31, 2009 2.715 2.764 2.553 2.657 44,665 +0.01(+0.44%)
Jul 30, 2009 2.663 2.767 2.646 2.646 12,207 +0.03(+1.10%)
Jul 29, 2009 2.906 2.906 2.571 2.617 29,568 -0.20(-7.17%)
Jul 28, 2009 2.883 3.033 2.819 2.819 43,434 -0.05(-1.61%)
Jul 27, 2009 2.865 2.894 2.865 2.865 9,462 -0.02(-0.80%)
Jul 24, 2009 2.859 2.917 2.657 2.888 60,861 +0.03(+1.01%)
Jul 23, 2009 2.756 2.952 2.744 2.859 39,586 +0.13(+4.65%)
Jul 22, 2009 2.790 2.825 2.368 2.732 6,958 -0.03(-1.25%)
Jul 21, 2009 2.652 2.883 2.611 2.767 32,869 +0.02(+0.84%)
Jul 20, 2009 2.600 3.004 2.582 2.744 118,956 +0.14(+5.56%)
Jul 17, 2009 2.571 2.790 2.571 2.600 8,582 -0.01(-0.22%)
Jul 16, 2009 2.692 2.813 2.548 2.605 16,616 +0.05(+1.81%)
Jul 15, 2009 2.461 2.686 2.461 2.559 10,388 -0.18(-6.54%)
Jul 14, 2009 2.715 2.812 2.513 2.738 12,463 +0.00(+0.00%)
Jul 13, 2009 2.426 2.784 2.426 2.738 24,344 +0.13(+5.10%)
Jul 10, 2009 2.634 2.848 2.426 2.605 9,780 -0.06(-2.38%)
Jul 09, 2009 2.888 2.888 2.605 2.669 19,206 +0.01(+0.43%)
Jul 08, 2009 2.605 2.952 2.605 2.657 19,922 +0.10(+3.94%)
Jul 07, 2009 2.848 3.163 2.557 2.557 64,872 -0.30(-10.60%)
Jul 06, 2009 3.186 3.334 2.831 2.860 43,625 -0.44(-13.34%)
Jul 02, 2009 2.820 3.432 2.820 3.300 115,545 +0.38(+13.14%)
Jul 01, 2009 2.917 2.968 2.917 2.917 11,441 +0.03(+1.19%)
Jun 30, 2009 2.951 3.026 2.883 2.883 36,623 -0.03(-1.18%)
Jun 29, 2009 2.825 3.192 2.688 2.917 102,521 +0.26(+9.91%)
Jun 26, 2009 2.825 2.968 2.488 2.654 2,235,612 -0.21(-7.20%)
Jun 25, 2009 2.631 2.860 2.602 2.860 56,039 +0.18(+6.84%)
Jun 24, 2009 2.757 2.808 2.602 2.677 39,545 -0.04(-1.47%)
Jun 23, 2009 2.860 2.860 2.648 2.717 32,042 -0.10(-3.46%)
Jun 22, 2009 2.940 2.968 2.803 2.814 43,664 -0.16(-5.38%)
Jun 19, 2009 3.031 3.031 2.923 2.974 60,408 +0.09(+2.97%)
Jun 18, 2009 2.854 2.968 2.854 2.888 33,329 +0.03(+1.20%)
Jun 17, 2009 2.934 3.083 2.854 2.854 23,155 -0.08(-2.73%)
Jun 16, 2009 3.140 3.140 2.865 2.934 19,008 -0.07(-2.29%)
Jun 15, 2009 2.894 3.026 2.894 3.003 27,162 +0.17(+6.06%)
Jun 12, 2009 2.751 3.220 2.597 2.831 54,565 +0.05(+1.85%)
Jun 11, 2009 3.049 3.049 2.728 2.780 47,372 -0.20(-6.72%)
Jun 10, 2009 3.283 3.409 2.906 2.980 53,677 -0.25(-7.62%)
Jun 09, 2009 3.466 3.466 3.203 3.226 24,961 -0.22(-6.31%)
Jun 08, 2009 3.586 3.586 3.443 3.443 11,406 -0.09(-2.59%)
Jun 05, 2009 3.620 3.620 3.292 3.535 12,600 -0.03(-0.80%)
Jun 04, 2009 3.535 3.563 3.437 3.563 11,238 +0.07(+1.96%)
Jun 03, 2009 3.558 3.563 3.314 3.495 35,195 -0.10(-2.86%)
Jun 02, 2009 3.592 3.603 3.443 3.598 47,846 +0.01(+0.16%)
Jun 01, 2009 3.500 3.718 3.403 3.592 40,840 +0.10(+2.95%)
May 29, 2009 3.540 3.603 3.409 3.489 64,880 -0.14(-3.94%)
May 28, 2009 3.695 3.735 3.437 3.632 60,371 -0.02(-0.47%)
May 27, 2009 3.946 3.946 3.649 3.649 11,516 -0.35(-8.86%)
May 26, 2009 3.906 4.004 3.884 4.004 21,788 +0.19(+5.11%)
May 22, 2009 3.855 3.855 3.723 3.809 14,177 +0.26(+7.42%)
May 21, 2009 3.712 3.849 3.486 3.546 40,664 -0.24(-6.34%)
May 20, 2009 3.815 4.004 3.535 3.786 22,713 +0.03(+0.76%)
May 19, 2009 3.792 3.798 3.643 3.758 32,443 -0.10(-2.52%)
May 18, 2009 3.500 3.987 3.220 3.855 49,839 +0.44(+12.90%)
May 15, 2009 3.809 4.027 3.397 3.415 24,800 -0.25(-6.86%)
May 14, 2009 3.746 4.004 3.626 3.666 27,850 -0.04(-1.08%)
May 13, 2009 3.935 4.004 3.620 3.706 42,466 -0.31(-7.69%)
May 12, 2009 3.918 4.267 3.809 4.015 9,425 +0.10(+2.48%)
May 11, 2009 3.804 4.004 3.804 3.918 7,528 +0.01(+0.29%)
May 08, 2009 3.981 3.981 3.586 3.906 32,304 +0.02(+0.44%)
May 07, 2009 4.175 4.284 3.782 3.889 25,355 -0.23(-5.69%)
May 06, 2009 3.866 4.152 3.672 4.124 79,146 +0.33(+8.58%)
May 05, 2009 4.038 4.147 3.798 3.798 25,407 -0.37(-8.79%)
May 04, 2009 3.746 4.267 3.723 4.164 28,715 +0.45(+12.17%)
May 01, 2009 4.141 4.518 3.603 3.712 48,893 -0.43(-10.36%)
Apr 30, 2009 4.421 5.085 4.141 4.141 56,030 -0.26(-5.97%)
Apr 29, 2009 4.130 4.404 3.832 4.404 13,763 +0.31(+7.54%)
Apr 28, 2009 3.804 4.238 3.781 4.095 12,630 +0.29(+7.67%)
Apr 27, 2009 4.324 4.616 3.804 3.804 34,908 -0.62(-14.08%)
Apr 24, 2009 4.301 4.581 4.124 4.427 24,195 +0.03(+0.78%)
Apr 23, 2009 5.136 5.136 3.969 4.393 51,577 -0.75(-14.67%)
Apr 22, 2009 5.342 5.342 5.085 5.148 11,093 -0.33(-5.96%)
Apr 21, 2009 5.205 5.474 5.205 5.474 7,131 +0.57(+11.54%)
Apr 20, 2009 4.907 5.085 4.770 4.907 21,148 -0.50(-9.30%)
Apr 17, 2009 5.411 5.422 5.148 5.411 13,093 +0.02(+0.32%)
Apr 16, 2009 5.336 5.394 4.782 5.394 12,563 +0.25(+4.78%)
Apr 15, 2009 5.416 5.416 5.148 5.148 3,036 +0.30(+6.26%)
Apr 14, 2009 5.285 5.348 4.844 4.844 6,600 -0.57(-10.56%)
Apr 13, 2009 4.970 5.422 4.970 5.416 10,850 +0.38(+7.49%)
Apr 09, 2009 4.970 5.148 4.696 5.039 43,113 +0.22(+4.63%)
Apr 08, 2009 4.724 4.822 4.724 4.816 7,518 +0.11(+2.43%)
Apr 07, 2009 4.690 5.005 4.690 4.701 8,040 +0.03(+0.63%)
Apr 06, 2009 4.932 5.034 4.649 4.672 8,742 -0.41(-8.13%)
Apr 03, 2009 5.085 5.091 4.867 5.085 9,978 +0.09(+1.81%)
Apr 02, 2009 4.836 4.995 4.383 4.995 33,910 +0.16(+3.40%)
Apr 01, 2009 4.077 4.830 4.004 4.830 6,756 +0.66(+15.90%)
Mar 31, 2009 4.134 4.219 3.964 4.168 40,367 +0.11(+2.79%)
Mar 30, 2009 4.179 4.304 3.970 4.055 16,420 -1.04(-20.36%)
Mar 26, 2009 4.796 5.091 4.352 5.091 22,490 +0.39(+8.18%)
Mar 25, 2009 4.406 4.706 4.143 4.706 18,319 +0.36(+8.20%)
Mar 24, 2009 4.842 4.898 4.304 4.349 25,771 -0.57(-11.62%)
Mar 23, 2009 3.200 4.921 3.132 4.921 37,586 +1.43(+41.07%)
Mar 20, 2009 4.055 4.055 3.426 3.488 42,246 -0.53(-13.12%)
Mar 19, 2009 4.072 4.072 3.681 4.015 6,922 -0.07(-1.80%)
Mar 18, 2009 3.477 4.089 3.477 4.089 30,131 +0.57(+16.26%)
Mar 17, 2009 3.256 3.517 2.973 3.517 45,340 +0.25(+7.63%)
Mar 16, 2009 3.488 3.488 2.984 3.268 16,193 -0.15(-4.47%)
Mar 13, 2009 3.301 3.896 3.228 3.420 29,882 -0.39(-10.12%)
Mar 12, 2009 2.837 3.845 2.837 3.805 25,477 +0.96(+33.60%)
Mar 11, 2009 2.973 3.200 2.820 2.848 35,718 -0.13(-4.37%)
Mar 10, 2009 3.098 3.098 2.831 2.979 31,236 +0.15(+5.20%)
Mar 09, 2009 2.894 3.069 2.831 2.831 21,829 -0.12(-4.03%)
Mar 06, 2009 2.860 3.092 2.831 2.950 30,025 +0.28(+10.38%)
Mar 05, 2009 2.911 2.945 2.673 2.673 25,333 -0.34(-11.28%)
Mar 04, 2009 2.865 3.290 2.865 3.013 24,248 +0.24(+8.57%)
Mar 02, 2009 2.933 3.364 2.775 2.775 33,422 -0.23(-7.72%)
Feb 27, 2009 2.905 3.149 2.713 3.007 45,826 +0.03(+1.14%)
Feb 26, 2009 3.743 3.743 2.973 2.973 79,411 -0.11(-3.49%)
Feb 25, 2009 3.471 3.471 2.718 3.081 58,079 -0.42(-11.97%)
Feb 24, 2009 3.318 3.539 3.115 3.500 78,535 +0.23(+7.11%)
Feb 23, 2009 3.681 3.681 3.207 3.268 14,944 -0.39(-10.54%)
Feb 20, 2009 3.868 4.177 3.545 3.653 31,194 -0.25(-6.39%)
Feb 19, 2009 4.309 4.309 3.885 3.902 14,852 -0.33(-7.76%)
Feb 18, 2009 4.321 4.553 4.106 4.230 11,787 -0.06(-1.32%)
Feb 17, 2009 4.428 4.672 4.236 4.287 14,042 -0.16(-3.57%)
Feb 13, 2009 4.089 4.774 3.868 4.445 50,943 +0.54(+13.93%)
Feb 12, 2009 3.868 4.281 3.822 3.902 46,262 -0.29(-6.89%)
Feb 11, 2009 3.924 4.553 3.924 4.191 67,127 +0.31(+7.87%)
Feb 10, 2009 4.479 4.513 3.879 3.885 24,063 -0.62(-13.71%)
Feb 09, 2009 4.785 4.813 4.502 4.502 10,423 -0.32(-6.69%)
Feb 06, 2009 4.819 4.864 4.513 4.825 23,812 +0.01(+0.24%)
Feb 05, 2009 4.502 4.893 4.502 4.813 22,034 +0.28(+6.25%)
Feb 04, 2009 4.723 4.955 4.530 4.530 11,485 -0.18(-3.73%)
Feb 03, 2009 4.825 5.012 4.553 4.706 47,959 -0.27(-5.35%)
Feb 02, 2009 4.655 5.012 4.513 4.972 45,185 +0.32(+6.81%)
Jan 30, 2009 5.176 5.380 4.564 4.655 11,522 -0.44(-8.56%)
Jan 29, 2009 5.635 5.742 5.074 5.091 11,467 -0.65(-11.34%)
Jan 28, 2009 5.470 5.742 5.006 5.742 16,715 +0.36(+6.74%)
Jan 27, 2009 4.445 5.380 4.298 5.380 12,603 +0.94(+21.17%)
Jan 26, 2009 4.808 4.813 4.168 4.440 29,800 -0.31(-6.44%)
Jan 23, 2009 5.091 5.238 4.621 4.746 17,679 -0.49(-9.41%)
Jan 22, 2009 5.159 5.295 5.153 5.238 19,371 -0.06(-1.07%)
Jan 21, 2009 4.893 5.295 4.530 5.295 34,492 +0.48(+9.87%)
Jan 20, 2009 5.295 5.295 4.819 4.819 32,746 -0.66(-12.00%)
Jan 16, 2009 5.725 5.725 5.221 5.476 12,555 -0.18(-3.20%)
Jan 15, 2009 5.391 5.861 5.391 5.657 13,014 +0.28(+5.16%)
Jan 14, 2009 5.912 6.218 5.380 5.380 14,036 -0.72(-11.79%)
Jan 13, 2009 6.065 6.224 5.986 6.099 8,725 +0.53(+9.45%)
Jan 12, 2009 5.861 6.082 5.504 5.572 18,504 -0.31(-5.20%)
Jan 09, 2009 6.235 6.337 5.878 5.878 23,874 -0.72(-10.90%)
Jan 08, 2009 6.003 6.597 6.003 6.597 26,422 +0.53(+8.68%)
Jan 07, 2009 6.541 6.541 6.014 6.071 7,515 -0.55(-8.24%)
Jan 06, 2009 6.616 6.616 6.560 6.616 9,352 +0.03(+0.43%)
Jan 05, 2009 6.622 6.622 6.504 6.588 9,613 -0.01(-0.08%)
Jan 02, 2009 6.504 6.616 6.465 6.594 20,660 +0.10(+1.55%)
Dec 31, 2008 6.252 6.498 6.230 6.493 22,465 +0.14(+2.21%)
Dec 30, 2008 5.921 6.425 5.921 6.353 20,751 +0.53(+9.15%)
Dec 29, 2008 6.050 6.179 5.820 5.820 3,963 -0.39(-6.32%)
Dec 26, 2008 6.448 6.448 6.212 6.212 2,065 -0.18(-2.81%)
Dec 24, 2008 6.336 6.392 5.893 6.392 6,970 +0.06(+0.88%)
Dec 23, 2008 6.123 6.383 6.067 6.336 8,129 +0.27(+4.44%)
Dec 22, 2008 6.123 6.403 5.478 6.067 22,941 +0.11(+1.88%)
Dec 19, 2008 7.025 7.025 5.954 5.954 81,676 -0.67(-10.15%)
Dec 18, 2008 6.549 6.835 5.943 6.627 32,857 -0.10(-1.42%)
Dec 17, 2008 6.605 6.728 6.364 6.723 18,835 -0.01(-0.08%)
Dec 16, 2008 5.988 6.796 5.399 6.728 52,269 +0.89(+15.16%)
Dec 15, 2008 6.140 6.140 5.842 5.842 8,994 -0.30(-4.84%)
Dec 12, 2008 5.500 6.151 5.383 6.140 11,015 +0.76(+14.06%)
Dec 11, 2008 5.663 5.870 5.383 5.383 14,790 -0.58(-9.69%)
Dec 10, 2008 6.095 6.151 5.371 5.960 7,984 -0.05(-0.84%)
Dec 09, 2008 6.044 6.296 5.697 6.011 11,578 -0.14(-2.28%)
Dec 08, 2008 5.882 6.168 5.523 6.151 37,901 -0.01(-0.18%)
Dec 05, 2008 5.484 6.162 5.467 6.162 14,514 +0.43(+7.43%)
Dec 04, 2008 6.083 6.083 5.439 5.736 13,811 -0.43(-7.00%)
Dec 03, 2008 6.050 6.168 5.108 6.168 26,248 +0.53(+9.34%)
Dec 02, 2008 5.596 5.641 4.867 5.641 16,834 +0.20(+3.60%)
Dec 01, 2008 5.887 6.044 5.444 5.444 25,934 -0.72(-11.65%)
Nov 28, 2008 5.949 6.168 5.882 6.162 6,183 +0.15(+2.42%)
Nov 26, 2008 5.298 6.027 5.298 6.016 43,737 +0.55(+10.05%)
Nov 25, 2008 5.607 5.607 5.013 5.467 10,842 -0.56(-9.30%)
Nov 24, 2008 4.429 6.330 4.429 6.027 31,991 +1.23(+25.73%)
Nov 21, 2008 3.925 5.383 3.863 4.794 101,185 +0.77(+19.25%)
Nov 20, 2008 4.379 4.379 3.869 4.020 37,800 -0.28(-6.52%)
Nov 19, 2008 5.203 5.203 4.300 4.300 27,434 -0.98(-18.58%)
Nov 18, 2008 5.063 5.405 5.063 5.282 21,940 +0.28(+5.61%)
Nov 17, 2008 5.018 5.394 4.990 5.001 12,939 +0.03(+0.68%)
Nov 14, 2008 5.192 5.439 4.962 4.968 42,901 -0.34(-6.44%)
Nov 13, 2008 5.046 5.416 4.805 5.310 65,320 +0.50(+10.50%)
Nov 12, 2008 6.588 6.588 4.766 4.805 102,196 -1.96(-28.94%)
Nov 11, 2008 7.255 7.255 6.650 6.762 15,338 -0.30(-4.21%)
Nov 10, 2008 7.384 7.384 7.059 7.059 12,072 -0.44(-5.90%)
Nov 07, 2008 7.681 7.681 7.362 7.502 3,353 -0.10(-1.33%)
Nov 06, 2008 7.911 7.911 7.603 7.603 5,156 +0.29(+3.91%)
Nov 05, 2008 7.715 7.743 7.300 7.317 12,820 -0.54(-6.85%)
Nov 04, 2008 7.956 7.962 7.709 7.855 8,354 -0.02(-0.28%)
Nov 03, 2008 7.855 7.962 7.754 7.878 20,535 +0.03(+0.36%)
Oct 31, 2008 7.850 8.018 7.822 7.850 38,399 -0.02(-0.28%)
Oct 30, 2008 7.928 7.928 7.704 7.872 5,607 +0.06(+0.72%)
Oct 29, 2008 8.270 8.270 7.306 7.816 20,476 -0.39(-4.72%)
Oct 28, 2008 7.592 8.270 6.728 8.203 36,851 +0.91(+12.45%)
Oct 27, 2008 7.990 8.001 7.295 7.295 10,656 -0.50(-6.40%)
Oct 24, 2008 7.569 7.973 7.401 7.794 7,064 -0.25(-3.14%)
Oct 23, 2008 7.665 8.242 7.569 8.046 23,205 +0.43(+5.59%)
Oct 22, 2008 7.603 7.850 7.603 7.620 12,636 -0.23(-2.93%)
Oct 21, 2008 8.018 8.023 7.850 7.850 17,633 -0.30(-3.71%)
Oct 20, 2008 8.534 8.534 8.018 8.152 13,442 -0.02(-0.27%)
Oct 17, 2008 8.831 8.831 8.063 8.175 53,914 -0.80(-8.87%)
Oct 16, 2008 8.023 8.971 7.990 8.971 43,061 +1.07(+13.48%)
Oct 15, 2008 8.685 8.685 7.906 7.906 17,970 -1.10(-12.20%)
Oct 14, 2008 8.349 9.005 8.321 9.005 14,849 +0.03(+0.37%)
Oct 13, 2008 8.836 8.971 8.057 8.971 38,479 +0.12(+1.33%)
Oct 10, 2008 7.216 8.960 5.887 8.853 66,989 +1.64(+22.69%)
Oct 09, 2008 8.534 8.534 7.216 7.216 38,748 -1.11(-13.33%)
Oct 08, 2008 8.326 8.960 8.270 8.326 28,318 -0.00(-0.01%)
Oct 07, 2008 8.494 8.915 8.327 8.327 14,814 -0.26(-3.04%)
Oct 06, 2008 8.882 8.882 8.466 8.588 27,524 +0.01(+0.13%)
Oct 03, 2008 8.549 8.882 8.549 8.577 3,602 +0.06(+0.65%)
Oct 02, 2008 8.538 8.799 8.466 8.521 17,507 -0.02(-0.26%)
Oct 01, 2008 8.660 8.877 8.352 8.544 13,749 -0.54(-5.93%)
Sep 30, 2008 8.549 9.659 8.327 9.082 30,176 +0.51(+5.96%)
Sep 29, 2008 8.877 9.310 8.333 8.571 24,145 -0.18(-2.09%)
Sep 26, 2008 8.588 8.771 8.505 8.754 18,091 +0.19(+2.20%)
Sep 25, 2008 8.593 8.832 8.327 8.566 17,620 +0.06(+0.72%)
Sep 24, 2008 8.516 8.893 8.505 8.505 4,858 -0.18(-2.11%)
Sep 23, 2008 9.437 9.454 8.477 8.688 53,170 -1.14(-11.58%)
Sep 22, 2008 9.937 9.937 8.910 9.826 23,940 +0.31(+3.21%)
Sep 19, 2008 9.454 9.659 8.954 9.521 171,464 +0.08(+0.88%)
Sep 18, 2008 8.410 9.437 7.966 9.437 112,585 +0.96(+11.33%)
Sep 17, 2008 8.333 8.477 8.055 8.477 47,822 +0.01(+0.13%)
Sep 16, 2008 8.160 8.466 8.005 8.466 34,730 +0.83(+10.91%)
Sep 15, 2008 8.077 8.077 7.633 7.633 11,058 -0.35(-4.38%)
Sep 12, 2008 7.855 8.066 7.844 7.983 11,408 -0.07(-0.83%)
Sep 11, 2008 8.049 8.105 7.972 8.049 21,859 -0.24(-2.88%)
Sep 10, 2008 8.355 8.355 8.066 8.288 27,270 +0.12(+1.50%)
Sep 09, 2008 8.027 8.327 8.027 8.166 18,595 +0.02(+0.20%)
Sep 08, 2008 8.288 8.299 7.827 8.149 14,718 +0.33(+4.19%)
Sep 05, 2008 7.883 7.883 7.772 7.822 18,501 -0.03(-0.35%)
Sep 04, 2008 8.088 8.088 7.833 7.850 9,997 -0.33(-4.07%)
Sep 03, 2008 7.983 8.216 7.983 8.183 12,768 +0.17(+2.15%)
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.