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

United Security Bcsh (NQ: UBFO )

7.260 +0.010 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 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%)
Aug 03, 2020 4.969 5.219 4.960 5.009 24,568 -0.05(-0.96%)
Jul 31, 2020 5.211 5.247 4.969 5.057 23,889 -0.17(-3.25%)
Jul 30, 2020 5.259 5.299 5.211 5.227 7,634 -0.06(-1.22%)
Jul 29, 2020 5.211 5.397 5.211 5.292 10,898 +0.08(+1.55%)
Jul 28, 2020 5.195 5.284 5.154 5.211 33,219 -0.12(-2.27%)
Jul 27, 2020 5.372 5.445 5.219 5.332 16,059 -0.08(-1.49%)
Jul 24, 2020 5.276 5.449 5.276 5.413 12,254 +0.13(+2.45%)
Jul 23, 2020 5.478 5.478 5.267 5.284 8,608 -0.15(-2.82%)
Jul 22, 2020 5.615 5.615 5.340 5.437 36,088 -0.27(-4.81%)
Jul 21, 2020 5.655 5.720 5.623 5.712 35,468 +0.09(+1.58%)
Jul 20, 2020 5.736 5.736 5.566 5.623 18,868 -0.10(-1.69%)
Jul 17, 2020 5.300 5.768 5.300 5.720 174,527 +0.32(+5.83%)
Jul 16, 2020 5.082 5.534 5.082 5.405 49,781 +0.13(+2.45%)
Jul 15, 2020 5.324 5.623 4.952 5.276 78,563 +0.44(+9.01%)
Jul 14, 2020 4.847 5.016 4.783 4.839 17,846 -0.03(-0.66%)
Jul 13, 2020 4.912 5.098 4.775 4.872 33,364 -0.01(-0.25%)
Jul 10, 2020 4.621 4.960 4.573 4.884 27,231 +0.25(+5.31%)
Jul 09, 2020 4.993 5.000 4.621 4.637 64,310 -0.30(-6.06%)
Jul 08, 2020 5.251 5.518 4.872 4.936 33,217 -0.08(-1.61%)
Jul 07, 2020 5.389 5.389 5.017 5.017 34,185 -0.27(-5.05%)
Jul 06, 2020 5.364 5.566 5.162 5.284 39,916 -0.01(-0.15%)
Jul 02, 2020 5.736 5.793 5.243 5.292 38,866 -0.38(-6.70%)
Jul 01, 2020 5.568 5.711 5.473 5.671 64,744 +0.35(+6.58%)
Jun 30, 2020 5.210 5.374 5.146 5.321 29,181 +0.10(+1.98%)
Jun 29, 2020 5.337 5.520 5.107 5.218 54,369 -0.35(-6.29%)
Jun 26, 2020 5.027 5.886 4.804 5.568 161,044 +0.48(+9.38%)
Jun 25, 2020 4.876 5.325 4.820 5.091 17,208 +0.22(+4.58%)
Jun 24, 2020 4.892 4.940 4.812 4.868 30,365 -0.14(-2.70%)
Jun 23, 2020 5.011 5.140 5.003 5.003 23,728 -0.02(-0.32%)
Jun 22, 2020 4.900 5.091 4.884 5.019 50,631 +0.10(+1.94%)
Jun 19, 2020 4.932 5.003 4.796 4.924 66,756 +0.06(+1.31%)
Jun 18, 2020 4.975 4.975 4.852 4.860 8,127 -0.02(-0.49%)
Jun 17, 2020 5.129 5.129 4.868 4.884 13,386 -0.17(-3.46%)
Jun 16, 2020 5.091 5.107 4.860 5.059 24,943 +0.17(+3.41%)
Jun 15, 2020 4.749 5.003 4.725 4.892 23,906 +0.02(+0.49%)
Jun 12, 2020 5.146 5.202 4.677 4.868 24,892 -0.02(-0.33%)
Jun 11, 2020 5.210 5.250 4.804 4.884 47,572 -0.48(-8.90%)
Jun 10, 2020 5.656 5.707 5.361 5.361 43,529 -0.21(-3.71%)
Jun 09, 2020 5.950 5.950 5.560 5.568 22,377 -0.31(-5.28%)
Jun 08, 2020 5.807 5.926 5.719 5.878 24,888 +0.19(+3.36%)
Jun 05, 2020 5.282 5.703 5.115 5.687 37,966 +0.57(+11.20%)
Jun 04, 2020 5.115 5.170 5.019 5.115 20,944 +0.10(+2.06%)
Jun 03, 2020 4.995 5.170 4.963 5.011 14,760 +0.13(+2.61%)
Jun 02, 2020 4.820 4.924 4.781 4.884 13,734 +0.11(+2.33%)
Jun 01, 2020 4.884 4.963 4.773 4.773 32,391 -0.10(-2.12%)
May 29, 2020 4.781 5.011 4.693 4.876 59,087 -0.15(-3.01%)
May 28, 2020 5.449 5.449 5.027 5.027 22,272 -0.27(-5.11%)
May 27, 2020 4.940 5.361 4.820 5.298 67,944 +0.48(+9.90%)
May 26, 2020 4.788 4.900 4.693 4.820 31,829 +0.17(+3.77%)
May 22, 2020 4.949 4.949 4.472 4.645 21,246 -0.05(-1.02%)
May 21, 2020 4.781 5.025 4.598 4.693 15,737 -0.20(-4.07%)
May 20, 2020 5.298 5.298 4.828 4.892 21,887 +0.25(+5.49%)
May 19, 2020 4.852 5.035 4.614 4.637 20,943 -0.37(-7.31%)
May 18, 2020 4.566 5.067 4.566 5.003 55,142 +0.53(+11.92%)
May 15, 2020 4.423 4.499 4.295 4.470 26,400 +0.10(+2.18%)
May 14, 2020 4.399 4.446 4.232 4.375 31,384 -0.10(-2.31%)
May 13, 2020 4.423 4.621 4.383 4.478 33,220 -0.10(-2.09%)
May 12, 2020 4.773 4.773 4.446 4.574 51,104 -0.06(-1.37%)
May 11, 2020 4.876 5.059 4.550 4.637 29,014 -0.34(-6.87%)
May 08, 2020 4.709 5.067 4.693 4.979 43,749 +0.37(+8.12%)
May 07, 2020 4.486 4.725 4.391 4.606 44,074 +0.17(+3.95%)
May 06, 2020 4.661 4.661 4.391 4.431 29,020 -0.18(-3.97%)
May 05, 2020 5.091 5.107 4.566 4.614 32,929 -0.28(-5.69%)
May 04, 2020 4.868 4.993 4.737 4.892 15,418 -0.06(-1.13%)
May 01, 2020 5.170 5.170 4.831 4.948 38,595 -0.35(-6.61%)
Apr 30, 2020 5.791 5.862 5.211 5.298 39,139 -0.81(-13.28%)
Apr 29, 2020 5.799 6.268 5.799 6.109 62,200 +0.56(+10.19%)
Apr 28, 2020 5.306 5.730 5.154 5.544 25,163 +0.35(+6.74%)
Apr 27, 2020 5.218 5.632 4.991 5.194 37,466 +0.19(+3.82%)
Apr 24, 2020 4.852 5.099 4.852 5.003 19,737 +0.20(+4.14%)
Apr 23, 2020 5.019 5.019 4.661 4.804 27,525 -0.20(-3.97%)
Apr 22, 2020 5.433 5.433 4.795 5.003 27,709 -0.12(-2.33%)
Apr 21, 2020 5.011 5.218 5.011 5.123 12,210 -0.06(-1.08%)
Apr 20, 2020 5.831 5.831 5.019 5.178 38,002 -0.88(-14.57%)
Apr 17, 2020 5.520 6.181 5.457 6.061 58,710 +0.67(+12.39%)
Apr 16, 2020 5.290 5.409 4.900 5.393 67,016 +0.58(+12.07%)
Apr 15, 2020 5.345 5.401 4.590 4.812 44,125 -0.24(-4.72%)
Apr 14, 2020 5.242 5.385 5.019 5.051 25,674 -0.20(-3.79%)
Apr 13, 2020 5.449 5.600 5.194 5.250 101,431 -0.19(-3.51%)
Apr 09, 2020 5.067 5.441 4.868 5.441 33,818 +0.59(+12.13%)
Apr 08, 2020 4.558 4.956 4.558 4.852 40,906 +0.30(+6.64%)
Apr 07, 2020 4.311 4.612 4.311 4.550 66,155 +0.02(+0.53%)
Apr 06, 2020 4.415 4.598 4.271 4.526 56,394 +0.49(+12.23%)
Apr 03, 2020 4.828 4.828 4.025 4.033 102,837 -0.68(-14.50%)
Apr 02, 2020 4.647 4.792 4.303 4.717 81,497 +0.08(+1.68%)
Apr 01, 2020 4.959 4.959 4.639 4.639 35,399 -0.36(-7.19%)
Mar 31, 2020 4.928 5.021 4.850 4.998 48,121 +0.09(+1.91%)
Mar 30, 2020 5.045 5.045 4.686 4.904 31,201 -0.09(-1.88%)
Mar 27, 2020 5.225 5.225 4.772 4.998 26,506 -0.35(-6.57%)
Mar 26, 2020 5.217 5.349 5.092 5.349 49,168 +0.20(+3.79%)
Mar 25, 2020 5.310 5.349 4.787 5.154 33,783 -0.08(-1.49%)
Mar 24, 2020 4.647 5.342 4.647 5.232 41,194 +0.59(+12.61%)
Mar 23, 2020 5.092 5.279 4.529 4.647 34,827 +0.07(+1.54%)
Mar 20, 2020 5.084 5.154 4.467 4.576 60,695 -0.60(-11.61%)
Mar 19, 2020 4.881 5.178 4.498 5.178 36,797 +0.33(+6.76%)
Mar 18, 2020 5.865 5.865 4.686 4.850 53,819 -1.38(-22.18%)
Mar 17, 2020 4.225 6.232 4.225 6.232 62,610 +2.17(+53.46%)
Mar 16, 2020 4.522 5.443 3.936 4.061 61,640 -0.46(-10.19%)
Mar 13, 2020 4.756 5.310 4.287 4.522 95,525 +0.23(+5.46%)
Mar 12, 2020 6.302 6.326 4.287 4.287 22,772 -1.53(-26.31%)
Mar 11, 2020 6.209 6.365 5.787 5.818 45,108 -0.50(-7.91%)
Mar 10, 2020 6.560 6.978 6.060 6.318 49,342 -0.22(-3.35%)
Mar 09, 2020 6.599 6.818 6.029 6.537 64,975 -0.13(-1.99%)
Mar 06, 2020 6.513 6.732 6.361 6.669 37,646 +0.03(+0.47%)
Mar 05, 2020 6.919 6.950 6.529 6.638 21,968 -0.43(-6.08%)
Mar 04, 2020 6.622 7.200 6.622 7.068 14,596 +0.45(+6.85%)
Mar 03, 2020 6.872 7.083 6.513 6.615 37,886 -0.27(-3.86%)
Mar 02, 2020 6.740 7.341 6.740 6.880 23,515 +0.12(+1.73%)
Feb 28, 2020 7.146 7.185 6.482 6.763 35,341 -0.47(-6.48%)
Feb 27, 2020 7.466 7.536 7.232 7.232 29,075 -0.27(-3.64%)
Feb 26, 2020 7.599 7.743 7.497 7.505 34,111 -0.09(-1.23%)
Feb 25, 2020 7.653 7.700 7.497 7.599 34,353 -0.01(-0.10%)
Feb 24, 2020 7.770 7.864 7.606 7.606 30,121 -0.16(-2.11%)
Feb 21, 2020 7.731 7.786 7.731 7.770 21,512 +0.10(+1.32%)
Feb 20, 2020 7.685 7.691 7.653 7.669 12,958 +0.01(+0.10%)
Feb 19, 2020 7.614 7.755 7.614 7.661 6,455 +0.03(+0.41%)
Feb 18, 2020 7.718 7.718 7.630 7.630 12,822 -0.04(-0.51%)
Feb 14, 2020 7.848 7.848 7.661 7.669 10,500 -0.12(-1.50%)
Feb 13, 2020 7.770 7.809 7.747 7.786 19,161 +0.02(+0.20%)
Feb 12, 2020 7.794 7.794 7.727 7.770 32,374 +0.05(+0.71%)
Feb 11, 2020 7.809 7.889 7.716 7.716 16,334 -0.05(-0.70%)
Feb 10, 2020 7.864 7.872 7.739 7.770 6,201 -0.06(-0.80%)
Feb 07, 2020 7.809 7.911 7.809 7.833 10,884 -0.05(-0.69%)
Feb 06, 2020 7.809 7.981 7.747 7.888 81,300 +0.07(+0.90%)
Feb 05, 2020 7.739 7.895 7.739 7.817 21,504 +0.07(+0.91%)
Feb 04, 2020 7.763 7.888 7.716 7.747 37,316 +0.05(+0.71%)
Feb 03, 2020 7.653 7.778 7.653 7.692 22,763 +0.09(+1.13%)
Jan 31, 2020 7.872 7.927 7.606 7.606 32,780 -0.36(-4.51%)
Jan 30, 2020 7.880 7.989 7.825 7.966 19,345 +0.06(+0.79%)
Jan 29, 2020 7.940 7.940 7.880 7.903 6,607 -0.10(-1.27%)
Jan 28, 2020 7.973 8.005 7.927 8.005 23,912 +0.05(+0.59%)
Jan 27, 2020 7.958 8.020 7.942 7.958 27,578 -0.01(-0.10%)
Jan 24, 2020 7.895 8.022 7.895 7.966 15,494 +0.00(+0.00%)
Jan 23, 2020 7.989 8.005 7.966 7.966 9,004 -0.02(-0.29%)
Jan 22, 2020 8.012 8.040 7.981 7.989 11,671 -0.04(-0.49%)
Jan 21, 2020 8.192 8.192 8.028 8.028 13,089 -0.01(-0.10%)
Jan 17, 2020 8.208 8.208 8.036 8.036 22,024 -0.13(-1.63%)
Jan 16, 2020 8.145 8.184 8.083 8.169 80,786 +0.05(+0.67%)
Jan 15, 2020 7.983 8.153 7.983 8.114 25,483 +0.14(+1.76%)
Jan 14, 2020 8.044 8.098 7.954 7.973 69,123 -0.03(-0.39%)
Jan 13, 2020 8.036 8.036 8.005 8.005 23,667 -0.01(-0.10%)
Jan 10, 2020 8.094 8.094 8.012 8.012 15,109 -0.05(-0.58%)
Jan 09, 2020 8.114 8.184 8.052 8.059 17,364 +0.02(+0.19%)
Jan 08, 2020 8.122 8.122 8.044 8.044 8,720 -0.04(-0.48%)
Jan 07, 2020 8.130 8.395 8.079 8.083 11,190 -0.06(-0.77%)
Jan 06, 2020 8.239 8.239 8.114 8.145 30,012 -0.09(-1.04%)
Jan 03, 2020 8.200 8.239 8.200 8.231 6,402 -0.03(-0.38%)
Jan 02, 2020 8.434 8.434 8.208 8.262 16,474 -0.12(-1.40%)
Dec 31, 2019 8.372 8.460 8.343 8.380 17,542 +0.02(+0.28%)
Dec 30, 2019 8.310 8.402 8.310 8.356 25,412 +0.05(+0.56%)
Dec 27, 2019 8.418 8.418 8.287 8.310 16,947 +0.01(+0.09%)
Dec 26, 2019 8.202 8.441 8.202 8.302 12,901 +0.10(+1.23%)
Dec 24, 2019 8.196 8.205 8.140 8.202 3,622 +0.02(+0.19%)
Dec 23, 2019 8.194 8.198 8.155 8.186 41,461 -0.02(-0.19%)
Dec 20, 2019 8.194 8.202 8.116 8.202 164,812 +0.00(+0.00%)
Dec 19, 2019 8.132 8.202 8.093 8.202 12,978 +0.04(+0.47%)
Dec 18, 2019 8.163 8.178 8.155 8.163 35,944 -0.02(-0.19%)
Dec 17, 2019 8.202 8.202 8.147 8.178 40,464 -0.01(-0.09%)
Dec 16, 2019 8.147 8.202 8.147 8.186 62,694 +0.02(+0.28%)
Dec 13, 2019 8.124 8.163 7.970 8.163 54,463 +0.04(+0.48%)
Dec 12, 2019 7.954 8.155 7.939 8.124 36,204 +0.14(+1.74%)
Dec 11, 2019 7.954 7.993 7.931 7.985 14,750 +0.00(+0.00%)
Dec 10, 2019 8.001 8.008 7.973 7.985 25,236 +0.01(+0.10%)
Dec 09, 2019 8.001 8.016 7.962 7.977 45,988 -0.02(-0.19%)
Dec 06, 2019 7.962 8.024 7.962 7.993 43,984 +0.04(+0.49%)
Dec 05, 2019 7.925 7.970 7.925 7.954 46,615 +0.00(+0.00%)
Dec 04, 2019 7.946 7.977 7.923 7.954 11,716 -0.03(-0.39%)
Dec 03, 2019 8.001 8.016 7.815 7.985 60,042 -0.05(-0.67%)
Dec 02, 2019 8.039 8.039 7.985 8.039 11,029 -0.03(-0.38%)
Nov 29, 2019 8.024 8.078 8.024 8.070 2,587 -0.01(-0.10%)
Nov 27, 2019 8.047 8.132 8.047 8.078 24,967 +0.02(+0.29%)
Nov 26, 2019 8.055 8.070 8.039 8.055 12,104 +0.02(+0.19%)
Nov 25, 2019 8.055 8.116 8.039 8.039 45,831 -0.03(-0.38%)
Nov 22, 2019 7.985 8.086 7.977 8.070 62,095 +0.12(+1.56%)
Nov 21, 2019 7.908 7.970 7.892 7.946 50,742 +0.02(+0.19%)
Nov 20, 2019 7.993 7.993 7.931 7.931 45,419 -0.03(-0.39%)
Nov 19, 2019 7.939 7.962 7.939 7.962 22,380 +0.02(+0.29%)
Nov 18, 2019 7.923 7.977 7.915 7.939 321,815 +0.02(+0.29%)
Nov 15, 2019 7.985 7.985 7.915 7.915 27,296 -0.04(-0.49%)
Nov 14, 2019 7.954 7.962 7.923 7.954 19,031 -0.01(-0.10%)
Nov 13, 2019 7.892 7.962 7.892 7.962 14,975 +0.02(+0.19%)
Nov 12, 2019 7.968 7.968 7.946 7.946 6,829 +0.03(+0.39%)
Nov 11, 2019 7.931 7.939 7.854 7.915 55,164 -0.01(-0.10%)
Nov 08, 2019 7.939 7.962 7.923 7.923 23,285 -0.02(-0.29%)
Nov 07, 2019 8.008 8.008 7.946 7.946 7,834 +0.01(+0.10%)
Nov 06, 2019 7.962 8.001 7.931 7.939 16,239 -0.06(-0.77%)
Nov 05, 2019 8.001 8.001 7.985 8.001 12,513 -0.03(-0.38%)
Nov 04, 2019 8.031 8.062 7.993 8.031 7,511 +0.03(+0.39%)
Nov 01, 2019 7.916 8.024 7.860 8.001 11,901 +0.14(+1.77%)
Oct 31, 2019 7.869 7.908 7.815 7.861 15,750 -0.05(-0.59%)
Oct 30, 2019 7.923 7.923 7.838 7.908 7,135 -0.02(-0.20%)
Oct 29, 2019 7.908 7.939 7.892 7.923 7,864 +0.06(+0.79%)
Oct 28, 2019 7.861 7.908 7.769 7.861 7,000 +0.11(+1.40%)
Oct 25, 2019 7.962 7.966 7.745 7.753 45,148 -0.21(-2.62%)
Oct 24, 2019 7.962 7.970 7.931 7.962 17,553 -0.04(-0.48%)
Oct 23, 2019 7.962 8.008 7.946 8.001 22,806 +0.00(+0.00%)
Oct 22, 2019 7.985 8.039 7.985 8.001 10,275 -0.03(-0.38%)
Oct 21, 2019 8.031 8.078 7.993 8.031 24,031 +0.05(+0.68%)
Oct 18, 2019 8.047 8.178 7.970 7.977 59,249 +0.02(+0.19%)
Oct 17, 2019 7.970 8.001 7.931 7.962 9,824 -0.04(-0.48%)
Oct 16, 2019 8.024 8.024 7.970 8.001 5,351 +0.01(+0.10%)
Oct 15, 2019 7.993 8.043 7.976 7.993 12,187 -0.01(-0.10%)
Oct 14, 2019 8.016 8.024 8.001 8.001 7,791 -0.07(-0.86%)
Oct 11, 2019 8.039 8.178 8.039 8.070 16,041 +0.10(+1.26%)
Oct 10, 2019 8.055 8.062 7.962 7.970 42,054 -0.03(-0.39%)
Oct 09, 2019 7.966 8.031 7.966 8.001 14,701 +0.00(+0.00%)
Oct 08, 2019 8.039 8.101 7.993 8.001 24,529 -0.11(-1.33%)
Oct 07, 2019 8.086 8.194 8.070 8.109 9,058 -0.04(-0.47%)
Oct 04, 2019 8.117 8.170 8.033 8.147 51,371 +0.12(+1.53%)
Oct 03, 2019 7.971 8.052 7.926 8.025 11,415 +0.06(+0.77%)
Oct 02, 2019 7.964 8.063 7.941 7.964 14,386 +0.04(+0.48%)
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.