UNTD

Historical Stock Prices

$11.95
*  
0.25
 negative 
2.14%
Get UNTD Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 11.7 11.985 11.51 11.95 277,058
04/16/2014 11.2 11.75 10.97 11.7 311,414
04/15/2014 10.96 11.31 10.48 11.13 382,329
04/14/2014 11.04 11.2 10.69 10.96 394,889
04/11/2014 11.06 11.34 10.66 10.87 469,119
04/10/2014 11.65 11.67 11.02 11.185 380,654
04/09/2014 11.45 11.8 11.2501 11.69 371,688
04/08/2014 11.1 11.49 10.92 11.4 483,934
04/07/2014 11.13 11.38 10.88 11.03 287,311
04/04/2014 11.97 11.99 11.17 11.23 323,393
04/03/2014 11.91 12.06 11.53 11.88 323,636
04/02/2014 11.62 12.09 11.54 11.93 304,616
04/01/2014 11.57 11.85 11.415 11.55 457,780
03/31/2014 11.72 11.8 11.51 11.56 363,335
03/28/2014 11.41 11.93 11.41 11.62 385,539
03/27/2014 11.29 11.49 11 11.34 318,258
03/26/2014 11.85 11.88 11.27 11.3 342,814
03/25/2014 11.9 12.15 11.51 11.78 309,873
03/24/2014 11.76 11.885 11.2001 11.75 392,689
03/21/2014 11.23 11.72 11.01 11.68 1,064,353
03/20/2014 11.46 11.65 11.12 11.2 257,861
03/19/2014 11.61 11.79 11.38 11.51 320,134
03/18/2014 11 11.77 11 11.62 653,295
03/17/2014 10.97 11.32 10.75 10.95 333,535
03/14/2014 10.54 11.12 10.54 10.94 363,937
03/13/2014 10.59 10.76 10.33 10.54 470,919
03/12/2014 10.45 10.63 10.11 10.59 516,317
03/11/2014 10.62 11.02 10.5 10.54 696,634
03/10/2014 10.99 11.14 10.57 10.58 596,794
03/07/2014 11.29 11.36 10.93 11.07 379,206
03/06/2014 11.21 11.43 11.1 11.23 390,525
03/05/2014 10.93 11.28 10.93 11.13 223,774
03/04/2014 11.02 11.13 10.82 10.92 601,669
03/03/2014 11.05 11.2 10.85 10.93 639,478
02/28/2014 11.42 11.49 11.12 11.21 489,724
02/27/2014 11.24 11.62 11.2 11.43 468,128
02/26/2014 11.6 11.83 11.24 11.245 798,095
02/25/2014 11.5 12.24 11.3904 11.56 990,399
02/24/2014 12.3 12.669 11.5 11.55 849,153
02/21/2014 14.41 14.42 12.475 12.55 1,673,583
02/20/2014 11.05 15.88 10.5 14.28 3,675,891
02/19/2014 11.36 11.69 10.83 11.03 976,404
02/18/2014 10.65 11.485 9.91 11.36 1,051,474
02/14/2014 10.27 10.63 10.19 10.58 373,766
02/13/2014 10.47 10.56 10.12 10.33 369,100
02/12/2014 10.18 10.66 10.15 10.56 594,719
02/11/2014 10.07 10.3494 9.94 10.14 434,492
02/10/2014 9.64 10.245 9.5 10.1 637,699
02/07/2014 9.5 9.98 9.43 9.61 501,055
02/06/2014 9.29 9.61 9.29 9.49 515,918
02/05/2014 9.85 10.58 9.2 9.23 875,426
02/04/2014 10.65 10.77 9.76 9.97 926,956
02/03/2014 11.5 11.73 10.5 10.62 1,237,153
01/31/2014 12.18 12.3 11.94 12.11 429,209
01/30/2014 12.66 12.82 12.35 12.35 225,774
01/29/2014 12.49 12.61 12.2901 12.48 393,462
01/28/2014 12.38 12.8 12.33 12.6 278,106
01/27/2014 12.55 13.25 12.02 12.33 295,467
01/24/2014 12.88 12.88 12.26 12.55 425,934
01/23/2014 13.08 13.13 12.83 12.97 295,297
01/22/2014 13.4 13.4 13.09 13.18 306,167
01/21/2014 13.31 13.49 13.2 13.36 264,517
01/17/2014 13.63 13.63 13.175 13.24 462,084
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 your brokers before you trade


Want to trade FX?