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 (%)
Mar 30, 2012 1.573 1.573 1.517 1.524 5,980 -0.05(-3.15%)
Mar 29, 2012 1.573 1.573 1.567 1.573 6,942 +0.04(+2.42%)
Mar 28, 2012 1.555 1.555 1.536 1.536 322 -0.01(-0.64%)
Mar 27, 2012 1.530 1.561 1.530 1.546 5,712 -0.00(-0.16%)
Mar 26, 2012 1.536 1.561 1.536 1.548 10,992 +0.03(+2.04%)
Mar 23, 2012 1.486 1.517 1.455 1.517 2,124 +0.00(+0.00%)
Mar 22, 2012 1.480 1.561 1.480 1.517 5,426 +0.02(+1.58%)
Mar 21, 2012 1.555 1.567 1.455 1.494 4,808 -0.02(-1.15%)
Mar 20, 2012 1.567 1.567 1.511 1.511 322 +0.07(+4.72%)
Mar 19, 2012 1.517 1.567 1.400 1.443 13,527 -0.08(-5.28%)
Mar 16, 2012 1.598 1.610 1.524 1.524 18,480 -0.02(-1.60%)
Mar 15, 2012 1.573 1.598 1.493 1.548 5,224 +0.00(+0.00%)
Mar 14, 2012 1.536 1.548 1.536 1.548 6,791 +0.05(+3.31%)
Mar 13, 2012 1.499 1.499 1.462 1.499 2,862 +0.01(+0.83%)
Mar 12, 2012 1.394 1.486 1.394 1.486 12,687 +0.04(+3.01%)
Mar 09, 2012 1.443 1.443 1.394 1.443 4,682 +0.02(+1.30%)
Mar 08, 2012 1.443 1.443 1.425 1.425 2,922 +0.02(+1.77%)
Mar 07, 2012 1.394 1.428 1.381 1.400 8,691 +0.02(+1.80%)
Mar 06, 2012 1.301 1.375 1.301 1.375 2,157 -0.04(-2.93%)
Mar 05, 2012 1.381 1.416 1.381 1.416 492 -0.00(-0.13%)
Mar 02, 2012 1.239 1.455 1.071 1.418 49,345 +0.11(+8.53%)
Mar 01, 2012 1.425 1.425 1.307 1.307 671 -0.02(-1.86%)
Feb 29, 2012 1.375 1.375 1.332 1.332 363 -0.08(-5.54%)
Feb 28, 2012 1.375 1.425 1.294 1.410 12,676 -0.01(-1.04%)
Feb 27, 2012 1.425 1.425 1.425 1.425 161 +0.02(+1.77%)
Feb 24, 2012 1.387 1.431 1.375 1.400 1,937 -0.08(-5.44%)
Feb 23, 2012 1.480 1.486 1.480 1.480 807 +0.00(+0.00%)
Feb 21, 2012 1.480 1.480 1.480 1.480 0 +0.07(+5.29%)
Feb 17, 2012 1.394 1.486 1.394 1.406 1,737 -0.04(-2.58%)
Feb 15, 2012 1.511 1.443 1.443 1.443 1,614 +0.01(+0.87%)
Feb 14, 2012 1.511 1.517 1.400 1.431 5,489 -0.02(-1.70%)
Feb 08, 2012 1.480 1.455 1.455 1.455 2,744 +0.02(+1.25%)
Feb 07, 2012 1.437 1.548 1.344 1.438 9,078 -0.01(-0.39%)
Feb 06, 2012 1.542 1.542 1.437 1.443 5,898 +0.01(+0.43%)
Feb 03, 2012 1.443 1.520 1.437 1.437 14,277 -0.10(-6.45%)
Feb 02, 2012 1.437 1.623 1.437 1.536 1,556 -0.02(-1.20%)
Jan 30, 2012 1.542 1.555 1.555 1.555 2,260 +0.00(+0.00%)
Jan 27, 2012 1.647 1.647 1.555 1.555 645 +0.04(+2.87%)
Jan 26, 2012 1.561 1.561 1.511 1.511 3,649 -0.01(-0.40%)
Jan 25, 2012 1.542 1.542 1.517 1.517 1,858 +0.02(+1.66%)
Jan 24, 2012 1.468 1.542 1.468 1.493 2,589 -0.04(-2.43%)
Jan 23, 2012 1.505 1.542 1.431 1.530 2,316 +0.10(+6.92%)
Jan 20, 2012 1.555 1.555 1.431 1.431 587 -0.19(-11.83%)
Jan 19, 2012 1.573 1.623 1.406 1.623 4,155 -0.02(-1.13%)
Jan 18, 2012 1.505 1.641 1.505 1.641 2,262 +0.06(+3.92%)
Jan 17, 2012 1.610 1.654 1.431 1.579 6,296 +0.14(+9.91%)
Jan 13, 2012 1.511 1.532 1.381 1.437 4,073 -0.11(-6.83%)
Jan 12, 2012 1.493 1.654 1.363 1.542 17,264 +0.20(+14.75%)
Jan 11, 2012 1.338 1.536 1.338 1.344 1,913 -0.04(-3.02%)
Jan 10, 2012 1.490 1.490 1.386 1.386 652 +0.06(+4.63%)
Jan 09, 2012 1.325 1.526 1.307 1.325 17,393 -0.02(-1.82%)
Jan 06, 2012 1.349 1.349 1.349 1.349 815 +0.03(+2.33%)
Jan 05, 2012 1.318 1.367 1.318 1.318 4,696 -0.03(-2.27%)
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.