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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
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%)
Jan 04, 2012 1.374 1.374 1.349 1.349 2,783 +0.01(+0.46%)
Dec 30, 2011 1.318 1.484 1.318 1.343 8,031 +0.02(+1.86%)
Dec 29, 2011 1.355 1.435 1.318 1.318 24,069 +0.00(+0.00%)
Dec 28, 2011 1.398 1.496 1.318 1.318 19,342 -0.09(-6.11%)
Dec 27, 2011 1.294 1.551 1.294 1.404 24,330 +0.12(+9.05%)
Dec 23, 2011 1.410 1.521 1.288 1.288 35,760 -0.06(-4.55%)
Dec 21, 2011 1.398 1.521 1.349 1.349 12,462 -0.03(-2.22%)
Dec 20, 2011 1.429 1.637 1.349 1.380 10,722 -0.06(-4.26%)
Dec 19, 2011 1.466 1.576 1.404 1.441 7,291 +0.04(+2.62%)
Dec 16, 2011 1.502 1.582 1.404 1.404 16,547 -0.13(-8.40%)
Dec 15, 2011 1.410 1.533 1.410 1.533 6,371 +0.09(+6.38%)
Dec 14, 2011 1.423 1.496 1.423 1.441 10,762 +0.04(+3.02%)
Dec 13, 2011 1.398 1.441 1.398 1.399 10,166 -0.03(-2.10%)
Dec 12, 2011 1.392 1.459 1.392 1.429 19,849 +0.04(+2.64%)
Dec 09, 2011 1.386 1.392 1.380 1.392 9,295 +0.01(+0.89%)
Dec 08, 2011 1.380 1.380 1.380 1.380 9,657 -0.01(-0.88%)
Dec 07, 2011 1.380 1.392 1.380 1.392 14,176 +0.12(+9.14%)
Dec 06, 2011 1.417 1.417 1.269 1.275 26,380 -0.15(-10.35%)
Dec 05, 2011 1.380 1.440 1.380 1.423 5,578 +0.04(+3.11%)
Dec 02, 2011 1.380 1.391 1.380 1.380 9,864 -0.01(-0.44%)
Dec 01, 2011 1.410 1.417 1.337 1.386 10,273 +0.02(+1.80%)
Nov 30, 2011 1.312 1.361 1.312 1.361 489 +0.05(+3.74%)
Nov 29, 2011 1.447 1.447 1.269 1.312 12,062 -0.04(-2.73%)
Nov 28, 2011 1.325 1.410 1.325 1.349 8,046 -0.06(-4.35%)
Nov 25, 2011 1.435 1.459 1.410 1.410 2,542 +0.18(+14.43%)
Nov 23, 2011 1.300 1.380 1.233 1.233 9,898 -0.18(-12.61%)
Nov 22, 2011 1.251 1.527 1.251 1.410 1,917 +0.15(+12.19%)
Nov 21, 2011 1.441 1.441 1.245 1.257 4,044 -0.19(-13.14%)
Nov 18, 2011 1.398 1.466 1.398 1.447 4,670 -0.01(-0.61%)
Nov 17, 2011 1.343 1.521 1.337 1.456 14,821 +0.00(+0.19%)
Nov 16, 2011 1.453 1.453 1.453 1.453 652 +0.04(+2.60%)
Nov 15, 2011 1.386 1.441 1.386 1.417 4,729 +0.01(+0.43%)
Nov 14, 2011 1.527 1.527 1.361 1.410 9,875 -0.18(-11.54%)
Nov 11, 2011 1.604 1.604 1.594 1.594 7,628 +0.00(+0.00%)
Nov 09, 2011 1.594 1.594 1.594 1.594 15,002 +0.05(+3.17%)
Nov 08, 2011 1.594 1.594 1.545 1.545 326 -0.01(-0.40%)
Nov 07, 2011 1.539 1.656 1.533 1.551 4,509 +0.01(+0.80%)
Nov 04, 2011 1.717 1.717 1.533 1.539 10,612 -0.09(-5.28%)
Nov 03, 2011 1.656 1.656 1.625 1.625 1,304 +0.09(+6.00%)
Nov 02, 2011 1.502 1.676 1.502 1.533 3,217 -0.15(-9.09%)
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.