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

United Security Bcsh (NQ: UBFO )

7.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Sep 30, 2005 3.817 3.886 3.817 3.886 8,689 +0.01(+0.14%)
Sep 29, 2005 3.880 3.880 3.880 3.880 0 +0.00(+0.00%)
Sep 28, 2005 3.880 3.880 3.880 3.880 0 +0.00(+0.00%)
Sep 27, 2005 3.880 3.880 3.880 3.880 0 +0.00(+0.00%)
Sep 26, 2005 3.880 3.880 3.880 3.880 0 +0.00(+0.00%)
Sep 23, 2005 3.880 3.880 3.880 3.880 360 -0.03(-0.89%)
Sep 22, 2005 3.955 3.955 3.915 3.915 1,156 -0.08(-1.98%)
Sep 21, 2005 3.994 3.994 3.994 3.994 720 -0.03(-0.69%)
Sep 20, 2005 4.022 4.022 4.021 4.022 1,840 +0.11(+2.77%)
Sep 19, 2005 3.914 3.914 3.914 3.914 12,649 +0.01(+0.21%)
Sep 16, 2005 3.905 3.905 3.905 3.905 0 +0.00(+0.00%)
Sep 15, 2005 3.905 3.905 3.905 3.905 0 +0.00(+0.00%)
Sep 14, 2005 3.905 3.905 3.905 3.905 0 +0.00(+0.00%)
Sep 13, 2005 3.905 3.905 3.905 3.905 0 +0.00(+0.00%)
Sep 12, 2005 3.896 4.004 3.865 3.905 3,242 +0.04(+1.04%)
Sep 09, 2005 3.946 3.946 3.865 3.865 1,801 -0.08(-1.94%)
Sep 08, 2005 3.823 4.011 3.823 3.941 26,523 +0.12(+3.27%)
Sep 07, 2005 3.843 3.843 3.817 3.817 720 -0.11(-2.79%)
Sep 06, 2005 3.893 3.929 3.830 3.926 10,213 -0.03(-0.70%)
Sep 02, 2005 3.830 3.954 3.830 3.954 2,521 +0.09(+2.30%)
Sep 01, 2005 3.922 3.948 3.839 3.865 12,198 +0.01(+0.36%)
Aug 31, 2005 3.851 3.851 3.851 3.851 38,188 -0.00(-0.04%)
Aug 30, 2005 3.853 3.853 3.853 3.853 0 +0.00(+0.00%)
Aug 29, 2005 3.868 3.868 3.853 3.853 2,521 +0.03(+0.69%)
Aug 26, 2005 3.826 3.826 3.826 3.826 0 +0.00(+0.00%)
Aug 25, 2005 3.826 3.826 3.826 3.826 0 +0.00(+0.00%)
Aug 24, 2005 3.832 3.832 3.825 3.826 3,253 -0.01(-0.18%)
Aug 23, 2005 3.833 3.833 3.833 3.833 0 +0.00(+0.00%)
Aug 22, 2005 3.789 3.886 3.789 3.833 9,961 +0.05(+1.36%)
Aug 19, 2005 3.818 3.818 3.782 3.782 5,764 -0.04(-0.96%)
Aug 18, 2005 3.818 3.818 3.818 3.818 0 +0.00(+0.00%)
Aug 17, 2005 3.836 3.836 3.782 3.818 2,777 -0.02(-0.59%)
Aug 16, 2005 3.842 3.842 3.839 3.841 3,602 -0.00(-0.01%)
Aug 15, 2005 3.850 3.850 3.842 3.842 5,220 +0.02(+0.65%)
Aug 12, 2005 3.817 3.817 3.817 3.817 2,165 +0.07(+1.78%)
Aug 11, 2005 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Aug 10, 2005 3.775 3.817 3.747 3.750 4,964 -0.10(-2.63%)
Aug 09, 2005 3.851 3.851 3.851 3.851 3,692 +0.00(+0.00%)
Aug 08, 2005 3.886 3.886 3.851 3.851 2,723 -0.03(-0.89%)
Aug 05, 2005 3.909 3.909 3.886 3.886 1,080 +0.00(+0.00%)
Aug 04, 2005 3.751 3.932 3.751 3.886 1,981 +0.03(+0.72%)
Aug 03, 2005 3.966 3.966 3.858 3.858 1,801 -0.12(-3.10%)
Aug 02, 2005 3.969 4.003 3.969 3.982 3,062 -0.02(-0.62%)
Aug 01, 2005 3.844 4.009 3.839 4.007 8,646 +0.19(+4.98%)
Jul 29, 2005 3.747 3.830 3.747 3.817 7,421 +0.07(+1.85%)
Jul 28, 2005 3.753 3.753 3.747 3.747 2,824 -0.02(-0.55%)
Jul 27, 2005 3.768 3.768 3.768 3.768 720 -0.02(-0.41%)
Jul 26, 2005 3.786 3.835 3.780 3.783 6,704 -0.01(-0.33%)
Jul 25, 2005 3.910 3.910 3.796 3.796 3,163 +0.03(+0.92%)
Jul 22, 2005 3.851 3.914 3.710 3.761 26,689 -0.12(-3.21%)
Jul 21, 2005 3.877 3.886 3.792 3.886 25,420 +0.05(+1.38%)
Jul 20, 2005 3.850 3.879 3.817 3.833 52,138 +0.00(+0.11%)
Jul 19, 2005 3.814 3.886 3.736 3.829 28,976 +0.05(+1.25%)
Jul 18, 2005 3.782 3.796 3.782 3.782 46,478 +0.02(+0.52%)
Jul 15, 2005 3.867 3.867 3.762 3.762 6,556 -0.09(-2.21%)
Jul 14, 2005 3.712 3.886 3.712 3.848 48,319 +0.17(+4.58%)
Jul 13, 2005 3.712 3.712 3.678 3.679 10,837 -0.03(-0.90%)
Jul 12, 2005 3.679 3.712 3.678 3.712 19,562 +0.07(+1.87%)
Jul 11, 2005 3.678 3.678 3.644 3.644 10,808 -0.03(-0.79%)
Jul 08, 2005 3.706 3.706 3.640 3.674 3,638 +0.06(+1.77%)
Jul 07, 2005 3.579 3.643 3.579 3.610 14,403 +0.02(+0.42%)
Jul 06, 2005 3.608 3.608 3.592 3.595 6,845 +0.04(+1.13%)
Jul 05, 2005 3.571 3.571 3.554 3.554 4,683 +0.00(+0.04%)
Jul 01, 2005 3.603 3.603 3.553 3.553 6,484 -0.02(-0.58%)
Jun 30, 2005 3.531 3.574 3.531 3.574 6,585 +0.08(+2.39%)
Jun 29, 2005 3.477 3.497 3.477 3.490 16,651 -0.02(-0.51%)
Jun 28, 2005 3.504 3.534 3.504 3.508 5,018 -0.03(-0.86%)
Jun 27, 2005 3.539 3.539 3.539 3.539 3,602 +0.03(+0.79%)
Jun 24, 2005 3.525 3.525 3.511 3.511 33,617 -0.01(-0.39%)
Jun 23, 2005 3.525 3.525 3.525 3.525 0 +0.00(+0.00%)
Jun 22, 2005 3.525 3.525 3.525 3.525 0 +0.00(+0.00%)
Jun 21, 2005 3.574 3.574 3.525 3.525 2,936 -0.05(-1.36%)
Jun 20, 2005 3.590 3.590 3.550 3.574 4,683 +0.02(+0.63%)
Jun 17, 2005 3.483 3.567 3.483 3.551 6,845 +0.00(+0.07%)
Jun 16, 2005 3.511 3.549 3.511 3.549 1,289 +0.04(+1.08%)
Jun 15, 2005 3.511 3.511 3.511 3.511 0 +0.00(+0.00%)
Jun 14, 2005 3.511 3.511 3.511 3.511 5,793 -0.01(-0.39%)
Jun 13, 2005 3.572 3.572 3.525 3.525 2,521 -0.01(-0.39%)
Jun 10, 2005 3.539 3.539 3.539 3.539 2,914 -0.02(-0.56%)
Jun 09, 2005 3.539 3.559 3.539 3.559 15,419 -0.04(-0.99%)
Jun 08, 2005 3.595 3.595 3.595 3.595 720 +0.04(+1.17%)
Jun 07, 2005 3.553 3.553 3.553 3.553 3,602 +0.00(+0.00%)
Jun 06, 2005 3.539 3.553 3.539 3.553 2,738 +0.01(+0.39%)
Jun 03, 2005 3.539 3.539 3.539 3.539 11,402 +0.06(+1.80%)
Jun 02, 2005 3.477 3.477 3.477 3.477 360 -0.03(-0.99%)
Jun 01, 2005 3.539 3.539 3.483 3.511 39,997 -0.07(-1.92%)
May 31, 2005 3.549 3.580 3.525 3.580 5,584 +0.10(+2.81%)
May 27, 2005 3.477 3.482 3.477 3.482 9,291 +0.01(+0.36%)
May 26, 2005 3.483 3.483 3.436 3.470 4,683 -0.01(-0.40%)
May 25, 2005 3.511 3.511 3.483 3.483 10,811 -0.03(-0.79%)
May 24, 2005 3.678 3.678 3.511 3.511 13,690 +0.00(+0.00%)
May 23, 2005 3.539 3.539 3.511 3.511 5,404 -0.07(-1.82%)
May 20, 2005 3.483 3.607 3.483 3.576 8,318 -0.03(-0.88%)
May 19, 2005 3.608 3.608 3.608 3.608 691 +0.07(+1.96%)
May 18, 2005 3.528 3.542 3.528 3.539 5,764 -0.01(-0.39%)
May 17, 2005 3.470 3.553 3.470 3.553 7,608 +0.04(+1.19%)
May 16, 2005 3.622 3.622 3.511 3.511 29,754 -0.17(-4.53%)
May 13, 2005 4.164 4.233 3.540 3.678 59,200 +0.09(+2.44%)
May 12, 2005 3.539 3.590 3.539 3.590 3,289 +0.05(+1.44%)
May 11, 2005 3.553 3.553 3.539 3.539 4,669 -0.04(-1.16%)
May 10, 2005 3.642 3.660 3.525 3.581 9,572 +0.07(+2.14%)
May 09, 2005 3.678 3.678 3.497 3.506 3,963 +0.00(+0.04%)
May 06, 2005 3.552 3.552 3.504 3.504 10,628 -0.05(-1.52%)
May 05, 2005 3.526 3.560 3.450 3.558 6,131 -0.00(-0.04%)
May 04, 2005 3.560 3.560 3.560 3.560 720 +0.00(+0.00%)
May 03, 2005 3.560 3.560 3.560 3.560 0 +0.00(+0.00%)
May 02, 2005 3.539 3.568 3.474 3.560 14,987 +0.02(+0.63%)
Apr 29, 2005 3.504 3.538 3.504 3.538 3,354 +0.04(+1.07%)
Apr 28, 2005 3.472 3.500 3.472 3.500 9,024 +0.03(+0.80%)
Apr 27, 2005 3.472 3.472 3.472 3.472 1,376 -0.03(-0.91%)
Apr 26, 2005 3.504 3.504 3.504 3.504 2,734 -0.08(-2.29%)
Apr 25, 2005 3.586 3.586 3.586 3.586 2,161 +0.07(+2.03%)
Apr 22, 2005 3.608 3.608 3.515 3.515 8,286 -0.09(-2.55%)
Apr 21, 2005 3.608 3.608 3.596 3.607 3,336 +0.00(+0.00%)
Apr 20, 2005 3.581 3.775 3.479 3.607 75,556 -0.03(-0.91%)
Apr 19, 2005 3.581 3.683 3.579 3.640 20,359 +0.10(+2.90%)
Apr 18, 2005 3.581 3.747 3.503 3.538 84,044 -0.04(-1.20%)
Apr 15, 2005 3.546 3.581 3.546 3.581 14,598 +0.08(+2.18%)
Apr 14, 2005 3.563 3.563 3.504 3.504 26,732 +0.01(+0.36%)
Apr 13, 2005 3.553 3.553 3.488 3.492 20,604 +0.02(+0.60%)
Apr 12, 2005 3.504 3.504 3.456 3.471 10,447 -0.03(-0.75%)
Apr 11, 2005 3.470 3.497 3.442 3.497 16,212 +0.08(+2.31%)
Apr 08, 2005 3.418 3.418 3.418 3.418 3,602 +0.00(+0.00%)
Apr 07, 2005 3.361 3.424 3.335 3.418 11,708 -0.01(-0.28%)
Apr 06, 2005 3.352 3.428 3.350 3.428 10,999 +0.03(+0.82%)
Apr 05, 2005 3.227 3.407 3.227 3.400 22,228 +0.21(+6.57%)
Apr 04, 2005 3.181 3.192 3.137 3.191 8,178 -0.04(-1.12%)
Apr 01, 2005 3.193 3.227 3.192 3.227 4,683 +0.03(+0.96%)
Mar 31, 2005 3.318 3.318 3.195 3.196 16,918 -0.12(-3.68%)
Mar 30, 2005 3.367 3.456 3.317 3.318 12,703 +0.00(+0.04%)
Mar 29, 2005 3.317 3.317 3.317 3.317 4,690 -0.04(-1.07%)
Mar 28, 2005 3.309 3.353 3.309 3.353 9,287 -0.09(-2.66%)
Mar 24, 2005 3.400 3.445 3.300 3.445 17,058 +0.07(+2.22%)
Mar 23, 2005 3.468 3.468 3.370 3.370 6,020 -0.02(-0.53%)
Mar 22, 2005 3.435 3.435 3.386 3.388 3,782 -0.05(-1.37%)
Mar 21, 2005 3.435 3.435 3.435 3.435 378 +0.07(+1.94%)
Mar 18, 2005 3.456 3.468 3.370 3.370 6,719 +0.00(+0.00%)
Mar 17, 2005 3.365 3.400 3.365 3.370 3,177 -0.01(-0.22%)
Mar 16, 2005 3.372 3.377 3.372 3.377 1,804 -0.01(-0.35%)
Mar 15, 2005 3.389 3.389 3.389 3.389 360 -0.00(-0.08%)
Mar 14, 2005 3.392 3.392 3.390 3.392 3,563 +0.02(+0.58%)
Mar 11, 2005 3.372 3.372 3.372 3.372 0 +0.00(+0.00%)
Mar 10, 2005 3.372 3.372 3.372 3.372 1,080 -0.05(-1.34%)
Mar 09, 2005 3.365 3.418 3.365 3.418 9,006 +0.03(+0.98%)
Mar 08, 2005 3.385 3.385 3.385 3.385 0 +0.00(+0.00%)
Mar 07, 2005 3.435 3.470 3.367 3.385 31,812 -0.05(-1.59%)
Mar 04, 2005 3.440 3.440 3.440 3.440 360 -0.03(-0.86%)
Mar 03, 2005 3.400 3.470 3.390 3.470 38,188 +0.07(+2.04%)
Mar 02, 2005 3.365 3.427 3.345 3.400 13,866 +0.02(+0.57%)
Mar 01, 2005 3.365 3.381 3.365 3.381 1,080 -0.01(-0.29%)
Feb 28, 2005 3.432 3.432 3.386 3.390 16,576 -0.02(-0.53%)
Feb 25, 2005 3.405 3.409 3.405 3.409 2,161 -0.06(-1.72%)
Feb 24, 2005 3.468 3.468 3.468 3.468 1,441 -0.01(-0.24%)
Feb 23, 2005 3.470 3.503 3.439 3.477 22,553 -0.01(-0.28%)
Feb 22, 2005 3.442 3.486 3.442 3.486 11,186 +0.12(+3.50%)
Feb 18, 2005 3.368 3.368 3.368 3.368 713 -0.02(-0.61%)
Feb 17, 2005 3.428 3.428 3.389 3.389 4,503 -0.06(-1.69%)
Feb 16, 2005 3.400 3.450 3.378 3.447 2,882 -0.02(-0.64%)
Feb 15, 2005 3.395 3.497 3.395 3.470 31,851 +0.13(+3.86%)
Feb 14, 2005 3.385 3.386 3.341 3.341 3,242 -0.05(-1.51%)
Feb 11, 2005 3.386 3.423 3.386 3.392 3,602 -0.01(-0.33%)
Feb 10, 2005 3.384 3.406 3.346 3.403 19,861 +0.04(+1.32%)
Feb 09, 2005 3.359 3.359 3.359 3.359 0 +0.00(+0.00%)
Feb 08, 2005 3.331 3.359 3.331 3.359 2,521 -0.01(-0.29%)
Feb 07, 2005 3.361 3.370 3.356 3.368 5,043 +0.04(+1.12%)
Feb 04, 2005 3.331 3.331 3.331 3.331 360 +0.00(+0.00%)
Feb 03, 2005 3.332 3.332 3.331 3.331 5,047 -0.07(-1.92%)
Feb 02, 2005 3.396 3.396 3.396 3.396 0 +0.00(+0.00%)
Feb 01, 2005 3.396 3.396 3.396 3.396 2,669 +0.00(+0.00%)
Jan 31, 2005 3.372 3.396 3.372 3.396 9,183 +0.02(+0.70%)
Jan 28, 2005 3.372 3.374 3.372 3.372 6,124 +0.00(+0.00%)
Jan 27, 2005 3.379 3.379 3.372 3.372 1,178 -0.01(-0.25%)
Jan 26, 2005 3.393 3.393 3.381 3.381 5,227 -0.01(-0.37%)
Jan 25, 2005 3.435 3.435 3.393 3.393 13,715 -0.01(-0.41%)
Jan 24, 2005 3.468 3.468 3.372 3.407 6,776 -0.02(-0.61%)
Jan 21, 2005 3.365 3.470 3.365 3.428 23,169 -0.00(-0.08%)
Jan 20, 2005 3.439 3.503 3.389 3.431 10,030 -0.04(-1.04%)
Jan 19, 2005 3.431 3.467 3.350 3.467 50,409 +0.03(+0.81%)
Jan 18, 2005 3.320 3.470 3.320 3.439 51,814 +0.08(+2.48%)
Jan 14, 2005 3.379 3.396 3.331 3.356 27,024 -0.02(-0.65%)
Jan 13, 2005 3.378 3.378 3.378 3.378 0 +0.00(+0.00%)
Jan 12, 2005 3.378 3.378 3.378 3.378 0 +0.00(+0.00%)
Jan 11, 2005 3.378 3.456 3.268 3.378 23,860 -0.07(-2.02%)
Jan 10, 2005 3.468 3.468 3.447 3.447 3,602 -0.05(-1.55%)
Jan 07, 2005 3.502 3.502 3.502 3.502 2,143 +0.00(+0.00%)
Jan 06, 2005 3.400 3.502 3.400 3.502 3,242 +0.07(+1.94%)
Jan 05, 2005 3.351 3.470 3.351 3.435 9,078 -0.03(-1.00%)
Jan 04, 2005 3.470 3.470 3.470 3.470 720 -0.07(-1.92%)
Jan 03, 2005 3.538 3.538 3.538 3.538 0 +0.00(+0.00%)
Dec 31, 2004 3.538 3.538 3.538 3.538 360 +0.11(+3.35%)
Dec 30, 2004 3.423 3.423 3.423 3.423 0 +0.00(+0.00%)
Dec 29, 2004 3.423 3.423 3.423 3.423 1,080 -0.05(-1.38%)
Dec 28, 2004 3.470 3.472 3.470 3.471 40,350 +0.02(+0.44%)
Dec 27, 2004 3.454 3.456 3.454 3.456 4,683 -0.01(-0.36%)
Dec 23, 2004 3.468 3.468 3.468 3.468 0 +0.00(+0.00%)
Dec 22, 2004 3.511 3.511 3.468 3.468 5,764 -0.06(-1.57%)
Dec 21, 2004 3.523 3.523 3.523 3.523 0 +0.00(+0.00%)
Dec 20, 2004 3.547 3.547 3.523 3.523 10,087 -0.02(-0.67%)
Dec 17, 2004 3.547 3.547 3.547 3.547 0 +0.00(+0.00%)
Dec 16, 2004 3.511 3.567 3.511 3.547 12,249 +0.04(+1.03%)
Dec 15, 2004 3.511 3.517 3.511 3.511 10,808 +0.00(+0.00%)
Dec 14, 2004 3.511 3.511 3.511 3.511 0 +0.00(+0.00%)
Dec 13, 2004 3.511 3.540 3.511 3.511 24,498 -0.00(-0.04%)
Dec 10, 2004 3.511 3.535 3.511 3.513 15,491 -0.00(-0.08%)
Dec 09, 2004 3.504 3.539 3.504 3.515 11,528 -0.05(-1.40%)
Dec 08, 2004 3.492 3.565 3.492 3.565 14,050 +0.04(+1.26%)
Dec 07, 2004 3.502 3.521 3.471 3.521 85,384 -0.05(-1.48%)
Dec 06, 2004 3.453 3.574 3.445 3.574 2,161 +0.00(+0.04%)
Dec 03, 2004 3.572 3.607 3.538 3.572 5,764 +0.03(+0.94%)
Dec 02, 2004 3.402 3.558 3.402 3.539 3,242 +0.03(+0.99%)
Dec 01, 2004 3.454 3.538 3.454 3.504 25,219 +0.05(+1.45%)
Nov 30, 2004 3.411 3.465 3.411 3.454 39,630 +0.04(+1.22%)
Nov 29, 2004 3.461 3.461 3.400 3.413 7,926 -0.05(-1.44%)
Nov 26, 2004 3.363 3.463 3.345 3.463 11,168 -0.00(-0.08%)
Nov 24, 2004 3.331 3.465 3.331 3.465 64,849 +0.13(+4.04%)
Nov 23, 2004 3.331 3.372 3.331 3.331 18,734 +0.00(+0.00%)
Nov 22, 2004 3.328 3.393 3.316 3.331 20,535 +0.07(+2.13%)
Nov 19, 2004 3.261 3.261 3.261 3.261 0 +0.00(+0.00%)
Nov 18, 2004 3.397 3.397 3.261 3.261 15,852 +0.01(+0.38%)
Nov 17, 2004 3.249 3.249 3.242 3.249 3,242 -0.08(-2.42%)
Nov 16, 2004 3.199 3.329 3.199 3.329 3,602 -0.03(-0.95%)
Nov 15, 2004 3.327 3.395 3.279 3.361 16,932 +0.03(+0.96%)
Nov 12, 2004 3.225 3.329 3.225 3.329 2,521 +0.01(+0.42%)
Nov 11, 2004 3.261 3.329 3.227 3.316 67,010 +0.06(+1.88%)
Nov 10, 2004 3.192 3.254 3.192 3.254 33,505 +0.06(+1.96%)
Nov 09, 2004 3.192 3.192 3.192 3.192 2,882 +0.03(+0.88%)
Nov 08, 2004 3.164 3.188 3.123 3.164 19,454 +0.01(+0.26%)
Nov 05, 2004 3.163 3.164 3.046 3.156 57,283 +0.02(+0.71%)
Nov 04, 2004 3.192 3.192 3.053 3.134 34,586 -0.01(-0.18%)
Nov 03, 2004 3.139 3.139 3.139 3.139 0 +0.00(+0.00%)
Nov 02, 2004 3.206 3.206 3.139 3.139 20,895 -0.10(-3.21%)
Nov 01, 2004 3.243 3.243 3.243 3.243 2,882 +0.05(+1.48%)
Oct 29, 2004 3.202 3.209 3.196 3.196 2,161 +0.00(+0.09%)
Oct 28, 2004 3.192 3.202 3.192 3.193 4,683 +0.00(+0.04%)
Oct 27, 2004 3.192 3.192 3.192 3.192 0 +0.00(+0.00%)
Oct 26, 2004 3.254 3.254 3.192 3.192 1,801 -0.05(-1.46%)
Oct 25, 2004 3.241 3.241 3.239 3.239 1,801 +0.03(+0.82%)
Oct 22, 2004 3.199 3.213 3.199 3.213 1,080 -0.01(-0.17%)
Oct 21, 2004 3.252 3.324 3.202 3.218 2,521 +0.05(+1.44%)
Oct 20, 2004 3.123 3.248 3.102 3.173 63,408 +0.05(+1.69%)
Oct 19, 2004 3.227 3.227 3.113 3.120 2,161 -0.01(-0.18%)
Oct 18, 2004 3.057 3.192 3.057 3.125 2,161 -0.04(-1.31%)
Oct 15, 2004 3.223 3.223 3.019 3.167 47,556 -0.02(-0.78%)
Oct 14, 2004 3.123 3.254 3.109 3.192 30,983 +0.07(+2.22%)
Oct 13, 2004 3.074 3.123 3.074 3.123 3,242 +0.07(+2.32%)
Oct 12, 2004 3.052 3.074 3.050 3.052 2,882 +0.00(+0.05%)
Oct 11, 2004 3.131 3.131 3.048 3.050 1,441 +0.01(+0.41%)
Oct 08, 2004 3.134 3.134 3.028 3.038 5,404 -0.03(-0.95%)
Oct 07, 2004 3.106 3.123 3.055 3.067 9,367 -0.06(-1.82%)
Oct 06, 2004 3.124 3.124 3.124 3.124 0 +0.00(+0.00%)
Oct 05, 2004 3.153 3.153 3.124 3.124 2,161 +0.05(+1.76%)
Oct 04, 2004 3.114 3.141 3.063 3.070 20,175 +0.02(+0.73%)
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.