UNTD

Historical Stock Prices

$12.32
*  
0.21
1.68%
Get UNTD Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading UNTD now
Exchange: NASDAQ
Industry: Technology
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-MAY-2014 TO 22-AUG-2014

Date Open High Low Close / Last Volume
08/22/2014 12.47 12.47 12.28 12.32 103,777
08/21/2014 12.14 12.67 12.03 12.53 195,680
08/20/2014 12.19 12.27 12.01 12.15 182,699
08/19/2014 12.51 12.615 12.26 12.31 162,259
08/18/2014 12.8 13.0599 12.46 12.51 229,985
08/15/2014 12.63 13.07 12.1 12.71 378,224
08/14/2014 12.03 12.74 11.95 12.58 375,500
08/13/2014 12.3 12.5 11.7 12.06 405,628
08/12/2014 11 12.7856 10.5 12.61 1,248,538
08/11/2014 10.68 10.91 10.5 10.69 377,992
08/08/2014 10.62 10.69 10.3701 10.59 176,532
08/07/2014 10.71 10.71 10.41 10.53 351,906
08/06/2014 10.61 10.71 10.5 10.7 257,136
08/05/2014 10.43 10.758 10.43 10.67 253,270
08/04/2014 10.61 10.71 10.47 10.52 278,973
08/01/2014 10.7 10.8099 10.48 10.61 225,902
07/31/2014 10.55 10.76 10.3701 10.715 218,119
07/30/2014 10.6 10.8 10.37 10.64 216,940
07/29/2014 10.65 10.701 10.3301 10.48 240,952
07/28/2014 10.59 10.65 10.34 10.6 150,748
07/25/2014 10.39 10.61 10.21 10.54 194,373
07/24/2014 10.48 10.5 10.28 10.46 218,868
07/23/2014 10.03 10.44 9.945 10.4 265,957
07/22/2014 10.04 10.26 9.8 10 161,687
07/21/2014 9.7 10.04 9.7 9.99 134,008
07/18/2014 9.84 9.86 9.7 9.74 113,078
07/17/2014 9.83 9.92 9.71 9.79 146,335
07/16/2014 9.88 9.92 9.61 9.82 157,718
07/15/2014 9.95 10.03 9.81 9.83 202,998
07/14/2014 9.72 9.99 9.66 9.93 191,881
07/11/2014 9.72 9.82 9.59 9.68 160,031
07/10/2014 9.58 9.78 9.38 9.69 164,362
07/09/2014 9.61 9.834 9.57 9.69 212,948
07/08/2014 9.94 10.14 9.48 9.58 353,885
07/07/2014 10.33 10.33 9.96 9.99 281,299
07/03/2014 10.29 10.405 10.12 10.33 66,854
07/02/2014 10.3 10.5 10.2 10.24 162,674
07/01/2014 10.18 10.56 10.18 10.34 243,597
06/30/2014 10.4 10.71 10.31 10.4 297,945
06/27/2014 10.3 10.69 10.3 10.38 2,949,781
06/26/2014 10.47 10.6399 10.27 10.4 218,002
06/25/2014 10.37 10.64 10.23 10.44 413,195
06/24/2014 10.32 10.76 10.25 10.42 424,189
06/23/2014 9.86 10.45 9.82 10.32 369,425
06/20/2014 9.91 9.98 9.7327 9.85 1,062,836
06/19/2014 10.03 10.13 9.83 9.83 424,668
06/18/2014 9.78 10.04 9.59 10 375,480
06/17/2014 9.87 9.98 9.69 9.8 327,084
06/16/2014 10.03 10.1 9.72 9.87 446,143
06/13/2014 10.09 10.1964 9.85 10.01 227,701
06/12/2014 10.05 10.12 9.9201 10.09 226,776
06/11/2014 10.02 10.15 9.91 10.05 172,766
06/10/2014 10.33 10.38 9.99 10.06 214,611
06/09/2014 10.27 10.59 10.03 10.35 179,619
06/06/2014 10.46 10.49 10.12 10.25 225,921
06/05/2014 10.19 10.44 9.96 10.39 244,462
06/04/2014 10.01 10.14 9.86 10.12 200,991
06/03/2014 10.39 10.42 9.82 10.05 365,435
06/02/2014 10.9 10.9 10.45 10.49 184,090
05/30/2014 10.97 10.97 10.69 10.92 196,495
05/29/2014 10.91 11.12 10.86 10.95 165,780
05/28/2014 10.73 11.07 10.61 10.89 227,636
05/27/2014 10.61 10.94 10.42 10.79 251,234
05/23/2014 10.58 10.678 10.41 10.56 304,305
05/22/2014 10.69 10.8 10.57 10.62 225,481
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?