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

United Security Bcsh (NQ: UBFO )

7.270 -0.090 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Apr 30, 2010 2.821 2.833 2.750 2.797 15,754 -0.04(-1.47%)
Apr 29, 2010 2.833 2.869 2.833 2.839 4,529 -0.03(-1.04%)
Apr 28, 2010 2.869 2.875 2.797 2.869 3,953 -0.02(-0.82%)
Apr 27, 2010 2.893 2.982 2.803 2.893 8,133 +0.04(+1.25%)
Apr 26, 2010 2.958 2.958 2.857 2.857 3,335 +0.05(+1.91%)
Apr 23, 2010 2.775 2.976 2.744 2.803 31,886 +0.01(+0.21%)
Apr 22, 2010 2.815 2.845 2.750 2.797 6,053 -0.05(-1.67%)
Apr 21, 2010 2.779 2.893 2.779 2.845 39,566 +0.05(+1.70%)
Apr 20, 2010 2.797 2.830 2.797 2.797 5,888 -0.02(-0.84%)
Apr 19, 2010 2.893 2.893 2.821 2.821 2,520 +0.02(+0.85%)
Apr 16, 2010 2.779 2.946 2.779 2.797 2,090 +0.00(+0.00%)
Apr 15, 2010 2.774 2.946 2.774 2.797 19,542 -0.01(-0.21%)
Apr 14, 2010 2.803 2.803 2.768 2.803 18,036 +0.04(+1.29%)
Apr 13, 2010 2.857 2.910 2.696 2.768 11,208 -0.02(-0.64%)
Apr 12, 2010 2.881 2.916 2.619 2.785 32,126 +0.05(+1.96%)
Apr 09, 2010 2.916 2.916 2.720 2.732 18,717 +0.00(+0.00%)
Apr 08, 2010 2.833 2.833 2.708 2.732 2,520 +0.02(+0.88%)
Apr 07, 2010 2.857 2.875 2.708 2.708 22,215 -0.03(-1.17%)
Apr 06, 2010 2.687 2.876 2.675 2.740 14,344 +0.09(+3.33%)
Apr 05, 2010 2.905 2.994 2.652 2.652 46,115 -0.02(-0.66%)
Apr 01, 2010 2.946 2.669 2.669 2.669 98,424 -0.25(-8.48%)
Mar 31, 2010 2.946 2.946 2.870 2.917 18,330 -0.03(-1.00%)
Mar 30, 2010 2.711 3.064 2.711 2.946 62,972 +0.17(+6.04%)
Mar 29, 2010 2.681 2.888 2.398 2.778 100,918 +0.04(+1.40%)
Mar 26, 2010 2.827 2.840 2.740 2.740 7,366 -0.11(-3.73%)
Mar 25, 2010 3.058 3.058 2.740 2.846 50,557 -0.20(-6.58%)
Mar 24, 2010 2.982 3.047 2.982 3.047 2,206 -0.04(-1.34%)
Mar 23, 2010 3.088 3.094 2.888 3.088 34,862 +0.09(+2.95%)
Mar 22, 2010 3.005 3.088 2.923 2.999 28,207 -0.12(-3.96%)
Mar 19, 2010 2.988 3.123 2.952 3.123 26,426 -0.04(-1.12%)
Mar 18, 2010 3.005 3.159 2.994 3.159 25,174 +0.24(+8.28%)
Mar 17, 2010 2.829 3.094 2.829 2.917 28,315 -0.16(-5.17%)
Mar 16, 2010 2.994 3.076 2.888 3.076 20,996 +0.25(+8.75%)
Mar 15, 2010 2.876 3.047 2.829 2.829 20,499 -0.24(-7.69%)
Mar 12, 2010 2.893 3.070 2.876 3.064 16,671 +0.24(+8.56%)
Mar 11, 2010 3.082 3.082 2.799 2.823 21,702 -0.26(-8.41%)
Mar 10, 2010 2.917 3.094 2.911 3.082 15,070 +0.27(+9.41%)
Mar 09, 2010 2.999 2.999 2.799 2.817 11,709 -0.20(-6.64%)
Mar 08, 2010 2.846 3.017 2.805 3.017 23,579 +0.22(+7.79%)
Mar 05, 2010 2.888 2.946 2.799 2.799 18,216 -0.12(-4.23%)
Mar 04, 2010 2.823 3.017 2.764 2.923 10,797 +0.08(+2.69%)
Mar 03, 2010 2.899 2.929 2.717 2.846 11,288 -0.09(-3.01%)
Mar 02, 2010 2.834 2.935 2.834 2.935 1,018 -0.01(-0.20%)
Mar 01, 2010 2.758 2.941 2.758 2.941 2,747 +0.13(+4.61%)
Feb 26, 2010 2.915 2.923 2.811 2.811 2,245 +0.09(+3.47%)
Feb 25, 2010 2.707 2.994 2.707 2.717 17,784 -0.08(-2.95%)
Feb 24, 2010 2.917 3.017 2.781 2.799 9,928 -0.12(-4.23%)
Feb 23, 2010 3.017 3.017 2.923 2.923 1,976 -0.02(-0.80%)
Feb 22, 2010 2.946 2.946 2.946 2.946 169 -0.06(-1.96%)
Feb 19, 2010 3.011 3.011 2.923 3.005 1,187 +0.06(+2.00%)
Feb 18, 2010 2.876 3.017 2.876 2.946 1,870 -0.08(-2.72%)
Feb 17, 2010 3.035 3.035 2.946 3.029 7,785 -0.01(-0.19%)
Feb 16, 2010 2.758 3.035 2.758 3.035 9,620 +0.09(+3.00%)
Feb 12, 2010 2.864 2.946 2.946 2.946 1,527 +0.11(+3.95%)
Feb 11, 2010 2.834 2.834 2.834 2.834 169 +0.00(+0.00%)
Feb 10, 2010 2.652 2.864 2.652 2.834 2,545 +0.15(+5.71%)
Feb 09, 2010 2.893 2.893 2.658 2.681 17,203 -0.14(-4.81%)
Feb 08, 2010 3.005 3.005 2.784 2.817 7,821 +0.02(+0.63%)
Feb 05, 2010 3.111 3.176 2.787 2.799 5,330 -0.38(-11.87%)
Feb 04, 2010 3.117 3.182 3.047 3.176 2,469 +0.09(+2.86%)
Feb 03, 2010 3.117 3.117 3.088 3.088 1,870 +0.01(+0.19%)
Feb 02, 2010 3.064 3.176 3.047 3.082 17,001 +0.01(+0.19%)
Feb 01, 2010 2.988 3.076 2.976 3.076 6,467 +0.10(+3.37%)
Jan 29, 2010 2.976 2.979 2.970 2.976 14,943 +0.02(+0.80%)
Jan 28, 2010 2.958 2.976 2.946 2.952 16,206 +0.04(+1.21%)
Jan 27, 2010 3.011 3.011 2.888 2.917 21,369 +0.01(+0.51%)
Jan 26, 2010 2.917 3.017 2.888 2.902 76,054 -0.01(-0.50%)
Jan 25, 2010 2.888 2.935 2.858 2.917 10,626 +0.06(+2.06%)
Jan 22, 2010 2.846 2.858 2.829 2.858 2,647 +0.06(+2.11%)
Jan 21, 2010 2.899 2.899 2.781 2.799 2,798 +0.00(+0.00%)
Jan 20, 2010 2.917 2.917 2.767 2.799 14,593 -0.01(-0.21%)
Jan 19, 2010 2.787 2.893 2.723 2.805 23,015 -0.01(-0.42%)
Jan 15, 2010 2.899 2.817 2.817 2.817 24,945 -0.02(-0.83%)
Jan 14, 2010 2.882 2.917 2.799 2.840 2,545 +0.05(+1.90%)
Jan 13, 2010 2.776 2.923 2.770 2.787 6,782 -0.09(-3.27%)
Jan 12, 2010 2.834 2.941 2.717 2.882 8,321 -0.06(-2.00%)
Jan 11, 2010 2.917 2.941 2.776 2.941 33,109 +0.09(+3.31%)
Jan 08, 2010 2.752 2.852 2.752 2.846 7,615 +0.05(+1.68%)
Jan 07, 2010 2.864 2.888 2.770 2.799 12,459 -0.01(-0.42%)
Jan 06, 2010 2.864 2.864 2.776 2.811 3,903 +0.03(+1.21%)
Jan 05, 2010 2.626 2.888 2.535 2.777 26,348 +0.15(+5.78%)
Jan 04, 2010 2.620 2.731 2.486 2.626 24,560 +0.06(+2.27%)
Dec 31, 2009 2.637 2.567 2.567 2.567 7,541 +0.19(+7.84%)
Dec 30, 2009 2.614 2.614 2.380 2.380 11,862 -0.16(-6.21%)
Dec 29, 2009 2.713 2.713 2.538 2.538 12,000 -0.11(-3.97%)
Dec 28, 2009 2.824 2.824 2.556 2.643 15,327 -0.02(-0.87%)
Dec 24, 2009 2.882 2.882 2.626 2.666 13,725 -0.04(-1.51%)
Dec 23, 2009 2.941 2.987 2.691 2.707 37,850 -0.25(-8.48%)
Dec 22, 2009 2.707 2.958 2.655 2.958 32,360 +0.19(+6.74%)
Dec 21, 2009 2.742 2.824 2.707 2.771 3,942 +0.11(+4.17%)
Dec 18, 2009 2.841 2.847 2.661 2.661 22,072 +0.01(+0.22%)
Dec 17, 2009 2.666 2.847 2.655 2.655 14,439 -0.06(-2.36%)
Dec 16, 2009 2.719 2.876 2.696 2.719 6,168 +0.01(+0.43%)
Dec 15, 2009 2.830 2.830 2.701 2.707 6,512 -0.11(-3.93%)
Dec 14, 2009 2.859 2.888 2.725 2.818 11,874 +0.09(+3.43%)
Dec 11, 2009 2.894 2.900 2.661 2.725 18,863 +0.07(+2.64%)
Dec 10, 2009 2.666 2.725 2.626 2.655 14,787 +0.03(+1.11%)
Dec 09, 2009 2.649 2.760 2.626 2.626 11,455 -0.03(-1.10%)
Dec 08, 2009 2.900 2.900 2.655 2.655 11,449 -0.18(-6.38%)
Dec 07, 2009 2.777 2.882 2.771 2.836 6,375 +0.12(+4.52%)
Dec 04, 2009 2.894 2.906 2.713 2.713 8,295 -0.06(-2.11%)
Dec 03, 2009 2.911 2.917 2.719 2.771 21,611 -0.09(-3.06%)
Dec 02, 2009 3.034 3.034 2.859 2.859 15,727 -0.09(-3.16%)
Dec 01, 2009 2.684 3.034 2.666 2.952 12,362 +0.30(+11.45%)
Nov 30, 2009 2.911 2.917 2.649 2.649 514 -0.30(-10.10%)
Nov 27, 2009 2.923 3.034 2.917 2.946 3,599 +0.00(+0.00%)
Nov 25, 2009 2.923 2.976 2.923 2.946 1,345 -0.06(-1.94%)
Nov 24, 2009 3.098 3.104 3.005 3.005 6,142 -0.06(-1.90%)
Nov 23, 2009 3.016 3.191 2.976 3.063 1,413 +0.07(+2.34%)
Nov 20, 2009 2.923 3.209 2.923 2.993 9,171 -0.09(-3.02%)
Nov 19, 2009 3.180 3.180 3.081 3.086 685 -0.11(-3.47%)
Nov 18, 2009 3.209 3.209 2.935 3.197 1,222 +0.03(+0.88%)
Nov 17, 2009 3.203 3.209 3.030 3.169 7,489 -0.01(-0.33%)
Nov 16, 2009 3.209 3.209 3.034 3.180 15,881 +0.01(+0.37%)
Nov 13, 2009 3.174 3.267 3.081 3.168 34,782 -0.06(-1.99%)
Nov 12, 2009 2.853 3.238 2.637 3.232 67,835 +0.55(+20.43%)
Nov 11, 2009 2.783 2.911 2.626 2.684 9,877 +0.02(+0.88%)
Nov 10, 2009 2.742 2.777 2.626 2.661 26,857 -0.09(-3.18%)
Nov 09, 2009 2.894 2.976 2.672 2.748 10,917 +0.12(+4.43%)
Nov 06, 2009 2.917 2.917 2.550 2.631 67,842 -0.08(-3.01%)
Nov 05, 2009 2.853 2.917 2.713 2.713 20,656 +0.01(+0.43%)
Nov 04, 2009 2.847 3.051 2.509 2.701 138,549 +0.11(+4.28%)
Nov 03, 2009 1.750 2.818 1.698 2.591 225,100 +0.84(+48.00%)
Nov 02, 2009 1.599 1.762 1.517 1.750 41,134 +0.29(+20.00%)
Oct 30, 2009 1.587 1.622 1.459 1.459 28,761 -0.16(-10.07%)
Oct 29, 2009 1.663 1.727 1.604 1.622 20,320 +0.01(+0.72%)
Oct 28, 2009 1.721 1.733 1.604 1.610 42,108 -0.01(-0.36%)
Oct 27, 2009 1.756 1.855 1.616 1.616 14,863 -0.18(-9.77%)
Oct 26, 2009 1.768 1.890 1.762 1.791 22,440 -0.08(-4.36%)
Oct 23, 2009 1.920 1.925 1.762 1.873 33,012 -0.07(-3.60%)
Oct 22, 2009 1.908 1.943 1.908 1.943 3,037 +0.03(+1.83%)
Oct 21, 2009 1.984 1.990 1.908 1.908 18,769 -0.06(-2.97%)
Oct 20, 2009 1.984 1.984 1.966 1.966 37,910 -0.02(-0.88%)
Oct 19, 2009 1.995 2.001 1.931 1.984 21,814 +0.00(+0.00%)
Oct 16, 2009 1.972 2.001 1.925 1.984 37,492 +0.01(+0.59%)
Oct 15, 2009 2.030 2.095 1.972 1.972 11,599 -0.02(-1.17%)
Oct 14, 2009 1.995 2.036 1.971 1.995 70,629 -0.02(-0.87%)
Oct 13, 2009 2.124 2.124 1.984 2.013 34,504 -0.05(-2.27%)
Oct 12, 2009 2.089 2.106 2.019 2.060 14,343 +0.01(+0.57%)
Oct 09, 2009 2.229 2.264 1.925 2.048 89,352 -0.17(-7.63%)
Oct 08, 2009 2.316 2.386 2.130 2.217 13,917 -0.08(-3.55%)
Oct 07, 2009 2.410 2.445 2.299 2.299 16,013 -0.02(-0.76%)
Oct 06, 2009 2.224 2.368 2.195 2.316 17,722 -0.16(-6.31%)
Oct 05, 2009 2.675 2.675 2.340 2.472 46,524 +0.24(+10.88%)
Oct 02, 2009 2.467 2.467 2.178 2.230 48,286 -0.24(-9.60%)
Oct 01, 2009 2.605 2.605 2.467 2.467 6,091 -0.13(-5.11%)
Sep 30, 2009 2.698 2.698 2.582 2.600 7,694 -0.06(-2.17%)
Sep 29, 2009 2.657 2.657 2.611 2.657 24,988 -0.00(-0.11%)
Sep 28, 2009 2.680 2.715 2.630 2.660 6,983 +0.07(+2.56%)
Sep 25, 2009 2.773 2.779 2.594 2.594 27,870 -0.18(-6.46%)
Sep 24, 2009 2.859 2.859 2.773 2.773 2,250 -0.03(-1.03%)
Sep 23, 2009 2.859 2.859 2.773 2.802 9,335 -0.09(-3.00%)
Sep 22, 2009 2.946 2.958 2.836 2.888 9,430 +0.00(+0.00%)
Sep 21, 2009 2.975 2.975 2.860 2.888 17,778 -0.05(-1.77%)
Sep 18, 2009 2.946 2.946 2.813 2.940 21,231 -0.08(-2.49%)
Sep 17, 2009 3.015 3.114 2.935 3.015 24,165 +0.08(+2.55%)
Sep 16, 2009 3.073 3.073 2.900 2.940 18,763 -0.06(-2.12%)
Sep 15, 2009 3.171 3.186 2.906 3.004 78,012 -0.17(-5.28%)
Sep 14, 2009 3.195 3.223 3.119 3.171 39,236 -0.11(-3.34%)
Sep 11, 2009 3.241 3.281 3.171 3.281 59,922 +0.00(+0.00%)
Sep 10, 2009 3.212 3.310 3.160 3.281 70,004 +0.02(+0.53%)
Sep 09, 2009 3.223 3.322 3.212 3.264 47,348 +0.03(+0.89%)
Sep 08, 2009 3.345 3.368 3.189 3.235 41,305 -0.05(-1.58%)
Sep 04, 2009 3.252 3.449 3.241 3.287 80,055 +0.03(+1.07%)
Sep 03, 2009 3.102 3.333 3.015 3.252 94,977 +0.16(+5.04%)
Sep 02, 2009 3.085 3.096 3.033 3.096 18,643 +0.05(+1.71%)
Sep 01, 2009 3.062 3.125 3.004 3.044 18,467 -0.04(-1.31%)
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%)
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.