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

United Security Bcsh (NQ: UBFO )

7.310 +0.010 (+0.14%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 23, 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 (%)
May 31, 2012 1.332 1.432 1.326 1.432 8,255 +0.11(+8.35%)
May 29, 2012 1.322 1.322 1.322 1.322 0 +0.07(+5.68%)
May 25, 2012 1.295 1.394 1.251 1.251 12,373 -0.05(-3.85%)
May 24, 2012 1.439 1.439 1.289 1.301 7,993 -0.13(-9.17%)
May 23, 2012 1.414 1.432 1.414 1.432 1,911 +0.00(+0.00%)
May 22, 2012 1.432 1.432 1.432 1.432 7,865 +0.00(+0.00%)
May 21, 2012 1.432 1.445 1.432 1.432 18,275 +0.00(+0.00%)
May 18, 2012 1.432 1.445 1.432 1.432 2,457 -0.01(-0.44%)
May 16, 2012 1.439 1.439 1.439 1.439 799 -0.01(-0.43%)
May 15, 2012 1.451 1.451 1.439 1.445 1,518 -0.01(-0.43%)
May 14, 2012 1.470 1.470 1.439 1.451 639 -0.02(-1.28%)
May 11, 2012 1.526 1.526 1.470 1.470 1,756 -0.08(-4.93%)
May 10, 2012 1.564 1.564 1.451 1.546 2,340 -0.02(-1.12%)
May 09, 2012 1.564 1.564 1.564 1.564 698 +0.00(+0.00%)
May 08, 2012 1.470 1.564 1.470 1.564 1,026 +0.08(+5.04%)
May 07, 2012 1.501 1.501 1.489 1.489 1,117 +0.02(+1.28%)
May 04, 2012 1.470 1.478 1.470 1.470 2,557 +0.00(+0.00%)
May 03, 2012 1.470 1.470 1.470 1.470 799 +0.00(+0.00%)
May 02, 2012 1.501 1.501 1.470 1.470 2,642 -0.00(-0.00%)
May 01, 2012 1.558 1.558 1.470 1.470 8,354 -0.09(-5.62%)
Apr 30, 2012 1.476 1.562 1.476 1.558 641 +0.08(+5.29%)
Apr 27, 2012 1.476 1.479 1.476 1.479 1,119 +0.01(+0.64%)
Apr 26, 2012 1.439 1.564 1.439 1.470 18,454 +0.03(+2.17%)
Apr 25, 2012 1.464 1.470 1.432 1.439 3,857 -0.03(-2.13%)
Apr 24, 2012 1.537 1.537 1.470 1.470 15,003 -0.07(-4.48%)
Apr 23, 2012 1.407 1.570 1.407 1.539 18,818 +0.11(+7.90%)
Apr 20, 2012 1.351 1.533 1.320 1.426 62,828 +0.09(+6.54%)
Apr 19, 2012 1.320 1.357 1.320 1.339 13,188 -0.04(-3.17%)
Apr 18, 2012 1.395 1.407 1.376 1.382 6,821 -0.02(-1.34%)
Apr 17, 2012 1.345 1.526 1.345 1.401 7,993 +0.08(+5.66%)
Apr 16, 2012 1.295 1.332 1.295 1.326 28,210 +0.04(+3.41%)
Apr 13, 2012 1.314 1.314 1.282 1.282 2,557 -0.06(-4.20%)
Apr 12, 2012 1.282 1.382 1.282 1.339 4,597 -0.01(-0.47%)
Apr 11, 2012 1.314 1.429 1.314 1.345 2,693 -0.05(-3.40%)
Apr 10, 2012 1.400 1.437 1.375 1.392 9,994 -0.01(-0.53%)
Apr 09, 2012 1.573 1.573 1.381 1.400 9,015 -0.14(-9.35%)
Apr 05, 2012 1.561 1.561 1.543 1.544 1,372 +0.05(+3.44%)
Apr 04, 2012 1.567 1.573 1.493 1.493 6,275 -0.07(-4.78%)
Apr 03, 2012 1.567 1.568 1.567 1.568 322 +0.02(+1.24%)
Apr 02, 2012 1.567 1.567 1.548 1.548 322 +0.02(+1.62%)
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%)
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.