Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2012	1.914	1.914	1.882	1.895	3,819	-0.01(-0.67%)
Oct 31, 2012	1.914	1.914	1.905	1.908	5,625	+0.00(+0.00%)
Oct 26, 2012	1.902	1.908	1.908	1.908	6,738	+0.01(+0.34%)
Oct 25, 2012	1.851	1.902	1.851	1.902	3,591	+0.07(+3.83%)
Oct 24, 2012	1.902	1.902	1.831	1.831	3,789	-0.04(-2.05%)
Oct 23, 2012	1.876	1.902	1.870	1.870	1,158	-0.01(-0.68%)
Oct 19, 2012	1.819	1.882	1.787	1.882	1,386	-0.03(-1.67%)
Oct 18, 2012	1.908	1.927	1.691	1.914	17,666	+0.02(+1.01%)
Oct 17, 2012	1.717	1.895	1.710	1.895	46,253	+0.26(+16.02%)
Oct 16, 2012	1.717	1.717	1.570	1.634	8,547	-0.08(-4.83%)
Oct 15, 2012	1.646	1.723	1.646	1.717	8,666	+0.06(+3.80%)
Oct 12, 2012	1.653	1.751	1.627	1.654	5,850	+0.03(+1.63%)
Oct 11, 2012	1.659	1.659	1.627	1.627	783	-0.03(-1.54%)
Oct 10, 2012	1.748	1.748	1.627	1.653	4,478	-0.03(-1.66%)
Oct 09, 2012	1.718	1.747	1.611	1.681	4,333	-0.06(-3.30%)
Oct 08, 2012	1.731	1.750	1.731	1.738	1,741	+0.06(+3.81%)
Oct 05, 2012	1.674	1.674	1.674	1.674	316	+0.06(+3.92%)
Oct 04, 2012	1.643	1.643	1.611	1.611	1,460	-0.08(-4.85%)
Oct 03, 2012	1.624	1.693	1.586	1.693	5,652	+0.09(+5.93%)
Oct 02, 2012	1.598	1.611	1.592	1.598	10,603	+0.02(+1.20%)
Oct 01, 2012	1.598	1.598	1.579	1.579	12,977	-0.02(-1.19%)
Sep 27, 2012	1.598	1.598	1.598	1.598	791	+0.02(+1.20%)
Sep 26, 2012	1.573	1.630	1.561	1.579	17,135	+0.03(+1.63%)
Sep 25, 2012	1.617	1.617	1.554	1.554	20,418	-0.03(-1.99%)
Sep 24, 2012	1.643	1.643	1.554	1.586	7,075	-0.09(-5.28%)
Sep 21, 2012	1.504	1.674	1.504	1.674	22,279	+0.18(+12.29%)
Sep 20, 2012	1.535	1.548	1.472	1.491	15,696	+0.01(+0.85%)
Sep 19, 2012	1.504	1.516	1.459	1.478	23,897	-0.02(-1.27%)
Sep 18, 2012	1.535	1.627	1.453	1.497	31,437	-0.07(-4.44%)
Sep 17, 2012	1.636	1.636	1.567	1.567	633	-0.03(-1.98%)
Sep 13, 2012	1.573	1.598	1.598	1.598	14,878	+0.08(+5.42%)
Sep 12, 2012	1.573	1.668	1.516	1.516	18,923	-0.03(-2.04%)
Sep 11, 2012	1.542	1.591	1.523	1.548	1,125	+0.01(+0.41%)
Sep 10, 2012	1.542	1.674	1.523	1.542	13,976	+0.01(+0.41%)
Sep 07, 2012	1.459	1.581	1.459	1.535	17,391	-0.02(-1.22%)
Sep 05, 2012	1.750	1.554	1.554	1.554	21,842	-0.04(-2.77%)
Sep 04, 2012	1.533	1.598	1.533	1.598	5,683	+0.02(+1.20%)
Aug 30, 2012	1.579	1.579	1.579	1.579	0	+0.01(+0.81%)
Aug 29, 2012	1.504	1.579	1.453	1.567	25,867	-0.03(-1.59%)
Aug 27, 2012	1.592	1.592	1.592	1.592	758	+0.00(+0.00%)
Aug 24, 2012	1.592	1.592	1.592	1.592	169	-0.01(-0.79%)
Aug 22, 2012	1.579	1.605	1.605	1.605	3,798	+0.06(+3.67%)
Aug 21, 2012	1.548	1.548	1.548	1.548	1,582	+0.00(+0.00%)
Aug 20, 2012	1.492	1.554	1.492	1.548	4,515	-0.03(-2.00%)
Aug 17, 2012	1.579	1.579	1.579	1.579	158	-0.01(-0.40%)
Aug 16, 2012	1.579	1.586	1.579	1.586	474	+0.01(+0.40%)
Aug 15, 2012	1.598	1.598	1.501	1.579	2,215	+0.14(+9.65%)
Aug 14, 2012	1.573	1.573	1.440	1.440	6,438	-0.15(-9.16%)
Aug 13, 2012	1.586	1.586	1.586	1.586	158	+0.04(+2.45%)
Aug 09, 2012	1.548	1.548	1.548	1.548	0	+0.03(+1.66%)
Aug 08, 2012	1.459	1.523	1.459	1.523	2,532	+0.06(+3.88%)
Aug 07, 2012	1.523	1.529	1.466	1.466	5,223	+0.01(+0.87%)
Aug 06, 2012	1.592	1.674	1.434	1.453	18,711	-0.06(-4.17%)
Aug 03, 2012	1.516	1.516	1.516	1.516	158	-0.02(-1.23%)
Jul 31, 2012	1.535	1.535	1.535	1.535	158	+0.01(+0.62%)
Jul 30, 2012	1.542	1.542	1.439	1.526	4,378	-0.01(-0.62%)
Jul 27, 2012	1.567	1.567	1.535	1.535	10,292	-0.03(-2.02%)
Jul 26, 2012	1.547	1.567	1.547	1.567	1,962	+0.00(+0.00%)
Jul 25, 2012	1.576	1.598	1.545	1.567	7,223	-0.02(-1.27%)
Jul 24, 2012	1.561	1.587	1.453	1.587	14,403	-0.02(-1.10%)
Jul 23, 2012	1.611	1.611	1.548	1.605	17,450	+0.18(+12.39%)
Jul 19, 2012	1.548	1.428	1.428	1.428	12,820	-0.11(-7.38%)
Jul 18, 2012	1.586	1.630	1.516	1.542	8,441	-0.08(-5.06%)
Jul 17, 2012	1.624	1.700	1.529	1.624	10,767	+0.03(+1.58%)
Jul 16, 2012	1.598	1.598	1.598	1.598	474	+0.02(+1.20%)
Jul 13, 2012	1.579	1.586	1.573	1.579	15,734	+0.00(+0.00%)
Jul 12, 2012	1.579	1.579	1.579	1.579	2,057	+0.00(+0.00%)
Jul 11, 2012	1.573	1.579	1.573	1.579	629	+0.02(+1.37%)
Jul 09, 2012	1.545	1.558	1.558	1.558	7,833	-0.01(-0.36%)
Jul 06, 2012	1.508	1.564	1.508	1.564	479	+0.03(+2.04%)
Jul 05, 2012	1.476	1.564	1.452	1.533	8,071	+0.06(+4.26%)
Jul 03, 2012	1.407	1.470	1.401	1.470	2,231	+0.07(+5.36%)
Jul 02, 2012	1.501	1.501	1.395	1.395	1,398	-0.11(-7.45%)
Jun 29, 2012	1.483	1.520	1.351	1.508	3,815	+0.04(+2.99%)
Jun 28, 2012	1.464	1.464	1.464	1.464	159	+0.05(+3.54%)
Jun 25, 2012	1.407	1.414	1.414	1.414	1,278	+0.07(+5.12%)
Jun 22, 2012	1.501	1.545	1.345	1.345	1,646	-0.14(-9.66%)
Jun 19, 2012	1.489	1.489	1.489	1.489	0	+0.07(+5.31%)
Jun 18, 2012	1.414	1.414	1.414	1.414	302	-0.08(-5.04%)
Jun 15, 2012	1.445	1.489	1.407	1.489	5,086	+0.04(+3.03%)
Jun 14, 2012	1.445	1.445	1.439	1.445	1,597	-0.03(-1.70%)
Jun 13, 2012	1.483	1.483	1.470	1.470	1,742	+0.01(+0.43%)
Jun 12, 2012	1.470	1.470	1.332	1.464	15,586	-0.01(-0.43%)
Jun 10, 2012		1.470	1.470	1.470	0	+0.00(+0.00%)
Jun 08, 2012	1.470	1.470	1.470	1.470	479	-0.04(-2.49%)
Jun 07, 2012	1.520	1.520	1.508	1.508	639	-0.04(-2.43%)
Jun 06, 2012	1.458	1.545	1.445	1.545	895	+0.03(+2.07%)
Jun 05, 2012	1.464	1.514	1.464	1.514	3,157	+0.08(+5.21%)
Jun 04, 2012	1.439	1.457	1.439	1.439	7,609	-0.02(-1.22%)
Jun 01, 2012	1.407	1.457	1.407	1.457	1,039	+0.02(+1.68%)
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%)

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.

United Security Bcsh (NQ: UBFO )

Historical Prices

Free News Feed