UBFO

Historical Stock Prices

$5.376
*  
unch
unch
Get UBFO Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading UBFO now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 5.376 5.376 5.376 5.376 00
03/26/2015 5.376 5.376 5.376 5.376 107
03/25/2015 5.16 5.34 5.16 5.28 785
03/24/2015 5.26 5.4 5.21 5.37 3,095
03/23/2015 5.25 5.35 5.15 5.35 23,304
03/20/2015 5.31 5.38 5.27 5.27 1,198
03/19/2015 5.242 5.35 5.22 5.33 23,775
03/18/2015 5.4 5.4 5.4 5.4 00
03/17/2015 5.36 5.4 5.36 5.4 273
03/16/2015 5.39 5.4 5.37 5.39 12,167
03/13/2015 5.26 5.4 5.2 5.4 5,666
03/12/2015 5.3101 5.4 5.31 5.3228 20,216
03/11/2015 5.3 5.4 5.3 5.31 12,275
03/10/2015 5.3101 5.4 5.3101 5.4 8,323
03/09/2015 5.4 5.4 5.26 5.27 9,961
03/06/2015 5.25 5.4 5.23 5.36 21,938
03/05/2015 5.29 5.37 5.29 5.35 5,300
03/04/2015 5.24 5.53 5.18 5.29 27,371
03/03/2015 5.25 5.27 5.22 5.221 19,588
03/02/2015 5.25 5.29 5.2 5.22 7,595
02/27/2015 5.1 5.23 5.1 5.2 10,335
02/26/2015 5.04 5.21 5.04 5.07 6,803
02/25/2015 5.072 5.16 5.05 5.16 16,930
02/24/2015 5.05 5.19 5.02 5.02 6,842
02/23/2015 5.133 5.23 5.05 5.05 9,112
02/20/2015 5.155 5.2 5.05 5.05 10,733
02/19/2015 5.09 5.13 5.06 5.13 3,006
02/18/2015 5.11 5.2 5.1 5.18 5,312
02/17/2015 5.09 5.2 5.09 5.19 2,028
02/13/2015 5.11 5.25 5.11 5.15 3,050
02/12/2015 5.096 5.11 5.096 5.11 535
02/11/2015 5.15 5.15 5.06 5.105 687
02/10/2015 5.2 5.2 5.03 5.15 5,344
02/09/2015 5.2 5.2 5.09 5.1 8,779
02/06/2015 5.1 5.2 5.1 5.1 3,076
02/05/2015 5.1 5.175 5.1 5.15 5,353
02/04/2015 5.1 5.15 5.1 5.15 3,035
02/03/2015 5.1 5.2 5.1 5.15 4,294
02/02/2015 5.11 5.2 5.1 5.12 8,948
01/30/2015 5.1201 5.13 5.1201 5.13 1,220
01/29/2015 5.2 5.2005 5.2 5.2 3,244
01/28/2015 5.1 5.15 5.1 5.1 7,181
01/27/2015 5.12 5.12 5.12 5.12 00
01/26/2015 5.2 5.2 5.12 5.12 7,648
01/23/2015 5.1 5.24 5.1 5.15 7,194
01/22/2015 5.1 5.27 5.1 5.27 1,740
01/21/2015 5.2899 5.2899 5.28 5.28 614
01/20/2015 5.11 5.3 5.11 5.3 3,046
01/16/2015 5.1 5.1 5.1 5.1 00
01/15/2015 5.1 5.1 5.1 5.1 785
01/14/2015 5.26 5.3495 5.25 5.32 3,984
01/13/2015 5.4993 5.4993 5.2501 5.35 829
01/12/2015 5.413 5.49 5.04 5.25 12,156
01/09/2015 5.3999 5.4 5.24 5.2401 17,286
01/08/2015 5.31 5.32 5.31 5.32 750
01/07/2015 5.5 5.54 5.3 5.54 2,877
01/06/2015 5.4455 5.4455 5.3465 5.3465 468
01/05/2015 5.396 5.4456 5.3564 5.3564 28,280
01/02/2015 5.3762 5.4355 5.3762 5.4355 2,392
12/31/2014 5.4356 5.4376 5.396 5.4059 2,945
12/30/2014 5.3564 5.4356 5.3564 5.4257 2,759
12/29/2014 5.4455 5.4455 5.3663 5.4059 17,151
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?