Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Security Bcsh (NQ: UBFO )

7.260 +0.010 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2013 3.546 3.546 3.320 3.320 0 -0.11(-3.10%)
Oct 30, 2013 3.592 3.592 3.367 3.426 0 -0.21(-5.67%)
Oct 29, 2013 3.327 3.632 3.327 3.632 0 +0.31(+9.40%)
Oct 28, 2013 3.373 3.659 3.320 3.320 0 +0.01(+0.20%)
Oct 25, 2013 3.313 3.313 3.313 3.313 0 -0.07(-2.16%)
Oct 24, 2013 3.479 3.778 3.221 3.387 0 -0.11(-3.04%)
Oct 23, 2013 3.579 3.804 3.486 3.493 0 +0.02(+0.57%)
Oct 22, 2013 3.446 3.519 3.440 3.473 0 +0.04(+1.16%)
Oct 18, 2013 3.519 3.433 3.433 3.433 2,108 -0.01(-0.39%)
Oct 17, 2013 2.922 3.446 2.915 3.446 0 +0.53(+18.22%)
Oct 16, 2013 2.838 2.915 2.838 2.915 0 +0.05(+1.62%)
Oct 15, 2013 2.849 2.875 2.822 2.869 0 +0.02(+0.70%)
Oct 11, 2013 2.849 2.849 2.849 2.849 451 +0.01(+0.47%)
Oct 10, 2013 2.835 2.835 2.835 2.835 0 -0.11(-3.83%)
Oct 09, 2013 2.995 3.001 2.889 2.948 0 -0.08(-2.51%)
Oct 08, 2013 2.860 3.182 2.860 3.024 0 +0.16(+5.75%)
Oct 07, 2013 2.781 2.860 2.761 2.860 0 +0.10(+3.57%)
Oct 04, 2013 2.768 2.781 2.755 2.761 0 -0.01(-0.47%)
Oct 03, 2013 2.788 2.860 2.761 2.774 0 -0.09(-2.99%)
Oct 02, 2013 2.827 2.860 2.768 2.860 0 -0.02(-0.68%)
Oct 01, 2013 2.860 2.880 2.804 2.880 0 +0.10(+3.55%)
Sep 30, 2013 2.807 2.807 2.781 2.781 0 -0.02(-0.70%)
Sep 27, 2013 2.814 2.814 2.794 2.801 0 -0.01(-0.47%)
Sep 26, 2013 2.814 2.814 2.814 2.814 0 +0.00(+0.12%)
Sep 25, 2013 2.827 2.827 2.761 2.811 0 +0.01(+0.23%)
Sep 24, 2013 2.827 2.827 2.804 2.804 0 -0.01(-0.35%)
Sep 23, 2013 2.866 2.866 2.799 2.814 0 -0.05(-1.61%)
Sep 20, 2013 2.814 2.866 2.776 2.860 0 +0.06(+2.11%)
Sep 19, 2013 2.807 2.827 2.768 2.801 0 +0.02(+0.83%)
Sep 18, 2013 2.834 2.834 2.761 2.778 0 -0.09(-3.10%)
Sep 17, 2013 2.794 2.893 2.794 2.866 0 +0.07(+2.59%)
Sep 16, 2013 2.827 2.828 2.761 2.794 0 -0.03(-1.16%)
Sep 13, 2013 2.827 2.827 2.761 2.827 0 -0.03(-1.15%)
Sep 10, 2013 2.748 2.860 2.860 2.860 14,754 +0.03(+0.93%)
Sep 06, 2013 2.827 2.834 2.834 2.834 1,673 +0.02(+0.70%)
Sep 05, 2013 2.807 2.814 2.761 2.814 0 +0.02(+0.71%)
Sep 04, 2013 2.689 2.814 2.689 2.794 0 +0.00(+0.00%)
Sep 03, 2013 2.794 2.794 2.794 2.794 0 -0.02(-0.70%)
Aug 30, 2013 2.728 2.814 2.728 2.814 0 -0.01(-0.47%)
Aug 29, 2013 2.781 2.827 2.696 2.827 0 +0.05(+1.65%)
Aug 28, 2013 2.676 2.781 2.676 2.781 0 +0.14(+5.48%)
Aug 27, 2013 2.735 2.736 2.636 2.636 0 -0.12(-4.52%)
Aug 26, 2013 2.826 2.827 2.761 2.761 0 -0.05(-1.64%)
Aug 23, 2013 2.807 2.807 2.794 2.807 0 -0.04(-1.38%)
Aug 20, 2013 2.827 2.847 2.847 2.847 5,019 +0.02(+0.70%)
Aug 19, 2013 2.827 2.840 2.827 2.827 0 -0.01(-0.46%)
Aug 16, 2013 2.814 2.840 2.814 2.840 0 +0.01(+0.40%)
Aug 15, 2013 2.834 2.834 2.827 2.829 11,829 +0.00(+0.07%)
Aug 14, 2013 2.768 2.827 2.761 2.827 0 +0.05(+1.90%)
Aug 13, 2013 2.834 2.834 2.774 2.774 1,365 -0.05(-1.86%)
Aug 12, 2013 2.814 2.827 2.814 2.827 3,496 +0.03(+0.94%)
Aug 09, 2013 2.768 2.820 2.768 2.801 663 -0.01(-0.47%)
Aug 08, 2013 2.774 2.820 2.742 2.814 10,212 +0.06(+2.15%)
Aug 07, 2013 2.818 2.818 2.755 2.755 305 -0.02(-0.71%)
Aug 06, 2013 2.748 2.817 2.742 2.774 5,700 -0.05(-1.63%)
Aug 05, 2013 2.820 2.820 2.820 2.820 3,662 +0.00(+0.00%)
Aug 02, 2013 2.794 2.834 2.794 2.820 7,060 -0.01(-0.46%)
Aug 01, 2013 2.827 2.834 2.794 2.834 28,539 +0.00(+0.00%)
Jul 31, 2013 2.723 2.834 2.723 2.834 0 +0.04(+1.41%)
Jul 30, 2013 2.781 2.801 2.727 2.794 0 -0.01(-0.23%)
Jul 29, 2013 2.820 2.834 2.710 2.801 0 -0.02(-0.70%)
Jul 26, 2013 2.834 2.834 2.809 2.820 0 -0.01(-0.46%)
Jul 25, 2013 2.801 2.834 2.794 2.834 0 +0.00(+0.00%)
Jul 24, 2013 2.722 2.834 2.722 2.834 0 +0.05(+1.65%)
Jul 23, 2013 2.682 2.788 2.682 2.788 0 +0.11(+4.18%)
Jul 22, 2013 2.676 2.689 2.676 2.676 0 -0.06(-2.16%)
Jul 19, 2013 2.748 2.807 2.728 2.735 0 +0.00(+0.00%)
Jul 18, 2013 2.728 2.755 2.728 2.735 0 +0.03(+0.97%)
Jul 17, 2013 2.748 2.768 2.709 2.709 4,563 -0.03(-0.96%)
Jul 16, 2013 2.742 2.742 2.735 2.735 0 -0.06(-2.12%)
Jul 15, 2013 2.689 2.794 2.636 2.794 0 +0.12(+4.37%)
Jul 12, 2013 2.689 2.689 2.677 2.677 0 -0.01(-0.44%)
Jul 11, 2013 2.650 2.689 2.650 2.689 0 +0.06(+2.25%)
Jul 10, 2013 2.603 2.638 2.597 2.630 0 +0.01(+0.50%)
Jul 09, 2013 2.636 2.661 2.617 2.617 0 +0.03(+1.26%)
Jul 08, 2013 2.656 2.656 2.578 2.584 0 -0.12(-4.34%)
Jul 05, 2013 2.721 2.721 2.701 2.701 0 -0.02(-0.72%)
Jul 02, 2013 2.767 2.721 2.721 2.721 11,675 -0.04(-1.42%)
Jul 01, 2013 2.773 2.773 2.760 2.760 0 +0.00(+0.00%)
Jun 28, 2013 2.704 2.780 2.675 2.760 7,198 -0.02(-0.70%)
Jun 27, 2013 2.721 2.786 2.721 2.780 0 +0.10(+3.79%)
Jun 26, 2013 2.721 2.721 2.675 2.678 0 -0.06(-2.05%)
Jun 25, 2013 2.714 2.760 2.669 2.734 0 +0.03(+0.96%)
Jun 24, 2013 2.636 2.708 2.636 2.708 0 -0.09(-3.26%)
Jun 21, 2013 2.636 2.799 2.604 2.799 4,965 +0.16(+5.91%)
Jun 20, 2013 2.669 2.675 2.604 2.643 0 -0.06(-2.17%)
Jun 19, 2013 2.675 2.727 2.669 2.701 0 +0.00(+0.00%)
Jun 18, 2013 2.688 2.734 2.675 2.701 0 -0.04(-1.42%)
Jun 17, 2013 2.701 2.747 2.701 2.740 0 +0.04(+1.45%)
Jun 14, 2013 2.695 2.714 2.675 2.701 0 -0.07(-2.35%)
Jun 11, 2013 2.766 2.766 2.766 2.766 0 -0.02(-0.70%)
Jun 10, 2013 2.695 2.799 2.695 2.786 0 +0.02(+0.71%)
Jun 07, 2013 2.799 2.799 2.766 2.766 0 -0.02(-0.70%)
Jun 06, 2013 2.773 2.786 2.766 2.786 0 -0.01(-0.23%)
Jun 05, 2013 2.766 2.799 2.766 2.793 0 +0.00(+0.00%)
Jun 04, 2013 2.793 2.799 2.766 2.793 0 +0.03(+0.94%)
Jun 03, 2013 2.675 2.793 2.675 2.766 2,819 -0.02(-0.70%)
May 31, 2013 2.799 2.799 2.676 2.786 3,471 +0.01(+0.47%)
May 29, 2013 2.897 2.773 2.773 2.773 5,530 -0.01(-0.23%)
May 28, 2013 2.832 2.942 2.780 2.780 3,221 -0.05(-1.84%)
May 24, 2013 2.857 2.858 2.793 2.832 0 +0.09(+3.33%)
May 23, 2013 2.805 2.806 2.740 2.740 0 +0.01(+0.24%)
May 22, 2013 2.787 2.787 2.734 2.734 0 +0.01(+0.48%)
May 21, 2013 2.793 2.793 2.721 2.721 0 -0.08(-2.77%)
May 20, 2013 2.714 2.799 2.714 2.798 0 +0.09(+3.34%)
May 17, 2013 2.734 2.734 2.701 2.708 0 -0.07(-2.35%)
May 16, 2013 2.773 2.773 2.773 2.773 231 -0.01(-0.47%)
May 14, 2013 2.714 2.786 2.786 2.786 460 -0.01(-0.47%)
May 13, 2013 2.793 2.799 2.793 2.799 0 +0.01(+0.44%)
May 10, 2013 2.799 2.799 2.787 2.787 0 -0.01(-0.44%)
May 09, 2013 2.688 2.812 2.688 2.799 0 +0.11(+4.12%)
May 08, 2013 2.675 2.688 2.675 2.688 0 +0.01(+0.24%)
May 07, 2013 2.701 2.701 2.636 2.682 0 -0.01(-0.24%)
May 06, 2013 2.701 2.701 2.636 2.688 0 +0.03(+0.98%)
May 03, 2013 2.688 2.688 2.662 2.662 0 -0.02(-0.61%)
May 02, 2013 2.669 2.688 2.636 2.679 0 -0.00(-0.12%)
May 01, 2013 2.669 2.688 2.636 2.682 0 +0.01(+0.49%)
Apr 30, 2013 2.659 2.675 2.649 2.669 0 -0.01(-0.22%)
Apr 29, 2013 2.669 2.675 2.669 2.675 1,768 +0.01(+0.22%)
Apr 26, 2013 2.662 2.669 2.649 2.669 4,515 +0.03(+0.99%)
Apr 25, 2013 2.669 2.669 2.604 2.643 19,826 -0.02(-0.73%)
Apr 24, 2013 2.610 2.669 2.610 2.662 0 +0.02(+0.74%)
Apr 23, 2013 2.656 2.669 2.643 2.643 6,667 -0.07(-2.59%)
Apr 22, 2013 2.701 2.721 2.701 2.713 0 +0.04(+1.41%)
Apr 19, 2013 2.657 2.675 2.649 2.675 3,923 +0.07(+2.75%)
Apr 18, 2013 2.675 2.675 2.578 2.604 38,098 -0.07(-2.68%)
Apr 17, 2013 2.701 2.701 2.662 2.675 19,430 -0.04(-1.44%)
Apr 16, 2013 2.708 2.806 2.662 2.714 5,101 -0.01(-0.48%)
Apr 15, 2013 2.727 2.760 2.604 2.727 19,336 -0.02(-0.71%)
Apr 12, 2013 2.729 2.760 2.727 2.747 1,775 +0.12(+4.71%)
Apr 11, 2013 2.876 2.893 2.610 2.623 8,755 -0.14(-4.95%)
Apr 10, 2013 2.740 2.910 2.734 2.760 11,183 +0.05(+1.72%)
Apr 09, 2013 2.791 2.791 2.713 2.713 7,607 -0.04(-1.41%)
Apr 08, 2013 2.752 2.920 2.752 2.752 2,330 +0.01(+0.47%)
Apr 05, 2013 2.816 2.816 2.733 2.739 1,551 -0.08(-2.75%)
Apr 04, 2013 2.874 2.874 2.778 2.816 1,554 +0.02(+0.69%)
Apr 03, 2013 2.791 2.829 2.791 2.797 1,058 -0.05(-1.59%)
Apr 02, 2013 2.804 2.874 2.804 2.842 13,921 +0.05(+1.85%)
Apr 01, 2013 2.868 2.874 2.791 2.791 11,931 -0.08(-2.70%)
Mar 28, 2013 2.836 2.881 2.810 2.868 10,837 +0.03(+1.14%)
Mar 27, 2013 2.804 2.881 2.804 2.836 6,411 +0.03(+1.15%)
Mar 26, 2013 2.804 2.874 2.804 2.804 4,887 -0.03(-1.14%)
Mar 25, 2013 2.868 2.868 2.836 2.836 1,241 +0.03(+1.15%)
Mar 22, 2013 2.881 2.881 2.804 2.804 5,868 -0.09(-3.21%)
Mar 21, 2013 2.874 2.900 2.746 2.896 3,961 +0.02(+0.77%)
Mar 20, 2013 2.816 2.920 2.802 2.874 5,618 +0.16(+5.94%)
Mar 19, 2013 2.739 2.836 2.684 2.713 34,211 +0.06(+2.18%)
Mar 18, 2013 2.721 2.733 2.655 2.655 15,885 -0.06(-2.37%)
Mar 15, 2013 2.733 2.733 2.720 2.720 1,191 -0.01(-0.47%)
Mar 14, 2013 2.720 2.733 2.688 2.733 4,467 +0.03(+1.19%)
Mar 13, 2013 2.707 2.707 2.694 2.700 1,399 +0.05(+1.95%)
Mar 12, 2013 2.655 2.707 2.597 2.649 3,415 -0.02(-0.72%)
Mar 11, 2013 2.572 2.668 2.514 2.668 13,629 +0.14(+5.50%)
Mar 08, 2013 2.590 2.590 2.514 2.529 9,160 -0.03(-1.15%)
Mar 07, 2013 2.552 2.584 2.552 2.559 2,538 +0.01(+0.25%)
Mar 06, 2013 2.546 2.552 2.539 2.552 4,391 +0.01(+0.51%)
Mar 05, 2013 2.520 2.546 2.520 2.539 930 -0.01(-0.25%)
Mar 04, 2013 2.481 2.546 2.481 2.546 3,910 +0.04(+1.54%)
Mar 01, 2013 2.468 2.507 2.456 2.507 6,671 +0.05(+2.10%)
Feb 28, 2013 2.449 2.462 2.443 2.456 11,668 +0.00(+0.00%)
Feb 27, 2013 2.449 2.460 2.449 2.456 38,194 -0.01(-0.39%)
Feb 26, 2013 2.475 2.481 2.449 2.465 27,365 -0.01(-0.39%)
Feb 25, 2013 2.475 2.475 2.475 2.475 895 +0.00(+0.00%)
Feb 22, 2013 2.449 2.481 2.449 2.475 5,613 -0.01(-0.26%)
Feb 21, 2013 2.391 2.481 2.391 2.481 9,112 +0.08(+3.22%)
Feb 20, 2013 2.423 2.423 2.404 2.404 18,153 -0.02(-0.80%)
Feb 19, 2013 2.468 2.481 2.417 2.423 11,767 -0.05(-2.08%)
Feb 15, 2013 2.449 2.481 2.449 2.475 27,464 +0.03(+1.05%)
Feb 14, 2013 2.456 2.456 2.449 2.449 1,861 -0.01(-0.52%)
Feb 13, 2013 2.456 2.462 2.456 2.462 13,595 -0.00(-0.14%)
Feb 12, 2013 2.456 2.481 2.407 2.465 99,003 -0.02(-0.64%)
Feb 11, 2013 2.352 2.481 2.340 2.481 32,352 +0.06(+2.43%)
Feb 08, 2013 2.430 2.436 2.262 2.422 20,484 -0.03(-1.09%)
Feb 07, 2013 2.514 2.514 2.410 2.449 7,334 -0.06(-2.56%)
Feb 06, 2013 2.481 2.546 2.449 2.514 26,912 +0.12(+5.12%)
Feb 04, 2013 2.378 2.414 2.269 2.391 6,178 +0.02(+0.82%)
Feb 01, 2013 2.423 2.436 2.262 2.372 5,961 -0.02(-0.81%)
Jan 31, 2013 2.365 2.491 2.365 2.391 4,661 +0.03(+1.37%)
Jan 30, 2013 2.385 2.430 2.359 2.359 11,644 +0.01(+0.27%)
Jan 29, 2013 2.256 2.365 2.256 2.352 930 +0.10(+4.29%)
Jan 28, 2013 2.256 2.307 2.249 2.256 2,496 +0.03(+1.16%)
Jan 25, 2013 2.236 2.301 2.228 2.230 13,075 +0.01(+0.29%)
Jan 24, 2013 2.224 2.224 2.224 2.224 155 -0.01(-0.58%)
Jan 23, 2013 2.204 2.301 2.159 2.236 44,347 +0.05(+2.06%)
Jan 22, 2013 2.120 2.256 2.120 2.191 44,599 +0.07(+3.34%)
Jan 18, 2013 2.191 2.191 2.095 2.120 103,637 -0.03(-1.50%)
Jan 17, 2013 2.120 2.212 2.024 2.153 72,632 +0.04(+1.83%)
Jan 16, 2013 1.940 2.114 1.940 2.114 37,835 +0.15(+7.54%)
Jan 15, 2013 1.856 1.972 1.856 1.966 57,499 +0.14(+7.39%)
Jan 14, 2013 1.824 1.863 1.811 1.830 25,795 +0.02(+1.07%)
Jan 11, 2013 1.824 1.824 1.772 1.811 21,218 -0.01(-0.35%)
Jan 10, 2013 1.740 1.850 1.740 1.817 62,466 +0.08(+4.44%)
Jan 09, 2013 1.689 1.740 1.689 1.740 3,607 +0.03(+1.91%)
Jan 08, 2013 1.723 1.723 1.678 1.708 2,350 -0.03(-1.62%)
Jan 07, 2013 1.627 1.761 1.627 1.736 17,661 +0.13(+8.37%)
Jan 04, 2013 1.659 1.659 1.595 1.602 5,408 -0.06(-3.46%)
Jan 03, 2013 1.659 1.659 1.653 1.659 11,258 +0.00(+0.00%)
Jan 02, 2013 1.717 1.717 1.621 1.659 1,410 +0.03(+1.56%)
Dec 31, 2012 1.614 1.641 1.614 1.634 9,937 -0.02(-1.16%)
Dec 28, 2012 1.627 1.653 1.602 1.653 14,426 +0.05(+3.19%)
Dec 27, 2012 1.634 1.634 1.602 1.602 5,618 -0.05(-3.09%)
Dec 26, 2012 1.595 1.659 1.595 1.653 10,212 +0.06(+3.60%)
Dec 24, 2012 1.659 1.665 1.595 1.595 6,879 -0.02(-1.19%)
Dec 21, 2012 1.665 1.672 1.614 1.614 3,164 +0.01(+0.80%)
Dec 19, 2012 1.614 1.602 1.602 1.602 1,253 -0.01(-0.40%)
Dec 18, 2012 1.665 1.672 1.608 1.608 13,458 -0.05(-3.08%)
Dec 17, 2012 1.672 1.716 1.589 1.659 15,610 -0.02(-1.14%)
Dec 14, 2012 1.710 1.723 1.659 1.678 11,043 -0.04(-2.59%)
Dec 13, 2012 1.768 1.768 1.723 1.723 38,167 -0.05(-2.88%)
Dec 12, 2012 1.825 1.825 1.755 1.774 7,835 +0.02(+1.09%)
Dec 11, 2012 1.768 1.825 1.755 1.755 28,089 -0.01(-0.72%)
Dec 10, 2012 1.825 1.831 1.755 1.768 4,717 +0.01(+0.73%)
Dec 07, 2012 1.812 1.812 1.755 1.755 1,410 +0.03(+1.48%)
Dec 06, 2012 1.710 1.780 1.710 1.729 48,132 +0.02(+1.12%)
Dec 05, 2012 1.787 1.889 1.710 1.710 28,516 +0.00(+0.00%)
Dec 04, 2012 1.717 1.717 1.710 1.710 1,223 -0.01(-0.74%)
Nov 30, 2012 1.723 1.825 1.717 1.723 8,952 -0.13(-6.90%)
Nov 29, 2012 1.895 1.895 1.838 1.851 988 -0.04(-2.36%)
Nov 28, 2012 1.895 1.895 1.895 1.895 235 +0.03(+1.71%)
Nov 27, 2012 1.882 1.889 1.671 1.863 1,454 +0.05(+2.82%)
Nov 26, 2012 1.761 1.812 1.755 1.812 1,723 +0.08(+4.41%)
Nov 23, 2012 1.799 1.799 1.736 1.736 451 +0.04(+2.26%)
Nov 21, 2012 1.697 1.697 1.697 1.697 313 +0.02(+1.14%)
Nov 20, 2012 1.787 1.812 1.678 1.678 6,230 -0.01(-0.75%)
Nov 19, 2012 1.723 1.723 1.659 1.691 1,567 -0.03(-1.85%)
Nov 16, 2012 1.659 1.812 1.659 1.723 6,116 -0.06(-3.57%)
Nov 15, 2012 1.799 1.799 1.717 1.787 4,087 -0.06(-3.11%)
Nov 14, 2012 1.844 1.844 1.799 1.844 2,827 +0.03(+1.76%)
Nov 13, 2012 1.844 1.895 1.812 1.812 1,410 +0.00(+0.24%)
Nov 12, 2012 1.844 1.844 1.808 1.808 2,488 -0.10(-5.25%)
Nov 08, 2012 1.908 1.908 1.908 1.908 0 -0.04(-1.97%)
Nov 07, 2012 1.946 1.959 1.946 1.946 23,135 +0.00(+0.00%)
Nov 06, 2012 1.946 1.946 1.895 1.946 4,859 +0.01(+0.33%)
Nov 05, 2012 1.889 1.946 1.889 1.940 941 +0.01(+0.54%)
Nov 02, 2012 1.914 1.978 1.794 1.929 21,157 +0.03(+1.81%)
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.