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 (%)
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%)
Jun 02, 2003 3.436 3.449 3.289 3.331 6,124 -0.08(-2.40%)
May 30, 2003 3.231 3.439 3.231 3.413 25,579 +0.08(+2.42%)
May 29, 2003 3.157 3.352 3.157 3.332 17,653 +0.17(+5.54%)
May 28, 2003 3.005 3.175 3.005 3.157 14,050 -0.02(-0.78%)
May 27, 2003 3.005 3.182 3.005 3.182 13,330 +0.18(+5.91%)
May 23, 2003 3.066 3.066 3.005 3.005 21,256 +0.03(+1.12%)
May 22, 2003 3.157 3.264 2.971 2.971 91,869 -0.21(-6.67%)
May 21, 2003 3.289 3.342 3.184 3.184 36,027 -0.15(-4.42%)
May 20, 2003 3.234 3.331 3.124 3.331 54,761 +0.10(+3.00%)
May 19, 2003 3.567 3.567 3.234 3.234 22,336 -0.25(-7.28%)
May 16, 2003 3.454 3.567 3.316 3.488 25,939 +0.03(+0.92%)
May 15, 2003 3.726 3.726 3.456 3.456 44,313 -0.24(-6.39%)
May 14, 2003 3.400 3.836 3.334 3.692 172,210 +0.29(+8.57%)
May 13, 2003 3.199 3.400 3.199 3.400 27,741 +0.14(+4.26%)
May 12, 2003 3.192 3.281 3.168 3.261 14,410 +0.10(+3.30%)
May 09, 2003 3.095 3.157 3.088 3.157 14,771 +0.07(+2.25%)
May 08, 2003 3.028 3.150 3.028 3.088 62,687 +0.07(+2.30%)
May 07, 2003 3.019 3.025 2.941 3.019 18,734 +0.00(+0.00%)
May 06, 2003 3.019 3.019 2.928 3.019 15,852 +0.02(+0.60%)
May 05, 2003 3.017 3.019 3.001 3.001 1,441 -0.02(-0.60%)
May 02, 2003 3.053 3.053 2.816 3.019 9,367 -0.03(-1.14%)
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.