UNTD

United Online, Inc. Historical Stock Prices

$11.29
*  
0.03
0.27%
Get UNTD Alerts
*Delayed - data as of Sep. 29, 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 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
16:00  11.19  11.34  11.04  11.29 100,010
09/29/2014 11.19 11.34 11.04 11.29 100,110
09/26/2014 11.39 11.526 11.15 11.26 71,446
09/25/2014 11.56 11.592 11.24 11.38 96,628
09/24/2014 11.83 11.83 11.45 11.59 115,103
09/23/2014 11.8 11.96 11.69 11.84 115,702
09/22/2014 11.98 12.04 11.72 11.86 129,265
09/19/2014 11.95 12.11 11.51 12.02 338,447
09/18/2014 12.11 12.11 11.66 11.89 201,394
09/17/2014 12.2 12.2 11.84 12.11 151,962
09/16/2014 12.02 12.1 11.86 12.06 136,955
09/15/2014 12.37 12.37 11.95 12.08 176,726
09/12/2014 12.77 12.79 12.33 12.37 110,730
09/11/2014 12.53 12.84 12.31 12.82 90,440
09/10/2014 12.44 12.76 12.383 12.55 112,685
09/09/2014 12.84 12.98 12.37 12.48 67,950
09/08/2014 12.19 12.91 12.19 12.9 145,038
09/05/2014 12.24 12.33 12.09 12.17 180,603
09/04/2014 12.56 12.69 12.12 12.24 175,192
09/03/2014 12.79 13.02 12.2 12.49 264,880
09/02/2014 12.78 13.17 12.76 12.78 186,018
08/29/2014 12.67 12.8 12.61 12.77 90,988
08/28/2014 12.72 13.03 12.5 12.66 208,895
08/27/2014 12.46 12.84 12.37 12.78 242,018
08/26/2014 12.36 12.495 12.28 12.41 69,568
08/25/2014 12.37 12.47 12.28 12.33 67,219
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
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?