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

United Security Bcsh (NQ: UBFO )

7.300 +0.030 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 29, 2003 3.603 3.625 3.539 3.539 7,926 -0.04(-1.12%)
Aug 28, 2003 3.421 3.579 3.421 3.579 2,882 +0.04(+1.13%)
Aug 27, 2003 3.536 3.539 3.536 3.539 2,161 +0.12(+3.53%)
Aug 26, 2003 3.444 3.470 3.418 3.418 3,602 -0.05(-1.48%)
Aug 25, 2003 3.454 3.604 3.395 3.470 48,636 +0.07(+2.08%)
Aug 22, 2003 3.567 3.571 3.399 3.399 6,845 -0.07(-2.04%)
Aug 21, 2003 3.453 3.470 3.356 3.470 6,845 +0.00(+0.00%)
Aug 20, 2003 3.404 3.470 3.404 3.470 24,498 +0.02(+0.64%)
Aug 19, 2003 3.467 3.470 3.342 3.447 16,212 -0.02(-0.56%)
Aug 18, 2003 3.338 3.470 3.338 3.467 13,330 -0.00(-0.04%)
Aug 15, 2003 3.468 3.468 3.468 3.468 1,801 +0.13(+3.95%)
Aug 14, 2003 3.409 3.409 3.335 3.336 2,882 -0.07(-2.08%)
Aug 13, 2003 3.438 3.438 3.370 3.407 1,801 +0.04(+1.28%)
Aug 12, 2003 3.277 3.411 3.277 3.364 3,602 -0.03(-0.98%)
Aug 11, 2003 3.413 3.421 3.367 3.397 5,764 -0.01(-0.41%)
Aug 08, 2003 3.242 3.435 3.239 3.411 33,505 +0.14(+4.15%)
Aug 07, 2003 3.264 3.447 3.263 3.275 7,205 +0.01(+0.21%)
Aug 06, 2003 3.310 3.356 3.263 3.268 5,764 +0.01(+0.21%)
Aug 05, 2003 3.296 3.399 3.257 3.261 11,168 -0.03(-1.01%)
Aug 04, 2003 3.470 3.470 3.193 3.295 18,734 -0.11(-3.26%)
Aug 01, 2003 3.327 3.407 3.292 3.406 10,447 +0.06(+1.74%)
Jul 31, 2003 3.329 3.393 3.300 3.347 24,498 +0.02(+0.50%)
Jul 30, 2003 3.324 3.331 3.304 3.331 17,653 +0.01(+0.25%)
Jul 29, 2003 3.329 3.331 3.263 3.322 9,006 -0.03(-1.03%)
Jul 28, 2003 3.324 3.357 3.313 3.357 21,976 +0.04(+1.30%)
Jul 25, 2003 3.316 3.608 3.239 3.314 15,852 +0.11(+3.55%)
Jul 24, 2003 3.244 3.327 3.192 3.200 5,764 -0.12(-3.63%)
Jul 23, 2003 3.164 3.331 3.164 3.321 98,714 -0.01(-0.30%)
Jul 22, 2003 3.264 3.331 3.123 3.331 22,336 +0.13(+4.12%)
Jul 21, 2003 3.248 3.400 3.122 3.199 14,410 -0.06(-1.91%)
Jul 18, 2003 3.295 3.295 3.261 3.261 2,161 -0.04(-1.27%)
Jul 17, 2003 3.205 3.352 3.205 3.303 45,394 -0.01(-0.20%)
Jul 16, 2003 3.192 3.329 3.192 3.310 7,205 +0.12(+3.70%)
Jul 15, 2003 3.329 3.331 3.123 3.192 24,138 -0.11(-3.28%)
Jul 14, 2003 3.317 3.331 3.266 3.300 23,417 +0.08(+2.50%)
Jul 11, 2003 3.053 3.259 2.995 3.220 19,454 +0.17(+5.69%)
Jul 10, 2003 3.193 3.193 3.046 3.046 3,963 -0.15(-4.57%)
Jul 09, 2003 3.192 3.310 3.123 3.192 32,784 +0.02(+0.57%)
Jul 08, 2003 2.949 3.227 2.949 3.174 39,990 +0.22(+7.62%)
Jul 07, 2003 3.139 3.253 2.637 2.949 42,872 -0.11(-3.58%)
Jul 03, 2003 3.006 3.206 3.005 3.059 16,572 -0.01(-0.23%)
Jul 02, 2003 2.913 3.098 2.859 3.066 40,710 +0.18(+6.10%)
Jul 01, 2003 3.171 3.171 2.734 2.889 80,701 -0.36(-10.99%)
Jun 30, 2003 3.120 3.099 3.052 3.246 237,138 +0.17(+5.65%)
Jun 27, 2003 3.317 3.317 2.810 3.073 42,512 -0.20(-6.07%)
Jun 26, 2003 3.224 3.331 3.224 3.271 21,256 -0.06(-1.79%)
Jun 25, 2003 3.331 3.331 3.243 3.331 25,939 +0.02(+0.63%)
Jun 24, 2003 3.331 3.331 3.270 3.310 11,168 -0.02(-0.63%)
Jun 23, 2003 3.217 3.331 3.217 3.331 32,784 +0.02(+0.63%)
Jun 20, 2003 3.278 3.329 3.210 3.310 15,491 +0.02(+0.76%)
Jun 19, 2003 3.406 3.407 3.261 3.285 14,410 -0.16(-4.67%)
Jun 18, 2003 3.313 3.446 3.309 3.446 11,528 +0.14(+4.15%)
Jun 17, 2003 3.285 3.309 3.285 3.309 8,286 +0.13(+4.10%)
Jun 16, 2003 3.060 3.302 3.053 3.178 50,798 +0.12(+4.00%)
Jun 13, 2003 3.107 3.109 3.053 3.056 25,219 -0.02(-0.77%)
Jun 12, 2003 3.081 3.081 3.080 3.080 58,724 +0.02(+0.73%)
Jun 11, 2003 3.088 3.088 3.025 3.057 23,778 -0.02(-0.68%)
Jun 10, 2003 3.084 3.123 3.037 3.078 27,741 +0.00(+0.09%)
Jun 09, 2003 3.206 3.206 3.053 3.075 19,094 -0.10(-3.23%)
Jun 06, 2003 3.261 3.261 3.178 3.178 16,572 -0.11(-3.29%)
Jun 05, 2003 3.261 3.286 3.261 3.286 1,801 +0.04(+1.33%)
Jun 04, 2003 3.286 3.286 3.243 3.243 24,858 -0.04(-1.31%)
Jun 03, 2003 3.286 3.449 3.285 3.286 3,242 -0.04(-1.33%)
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.