UNTD

United Online, Inc. Historical Stock Prices

$13.86
*  
0.20
1.42%
Get UNTD Alerts
*Delayed - data as of Jan. 30, 2015 11:59 ET  -  Find a broker to begin trading UNTD now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    UNTD Real Time
 
 
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 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
11:59  13.91  14.19  13.7132  13.86 12,738
01/29/2015 14.14 14.22 13.64 14.06 67,730
01/28/2015 14.02 14.32 13.96 14.08 52,567
01/27/2015 14.2 14.54 13.82 13.87 52,437
01/26/2015 14.19 14.99 14.14 14.36 76,320
01/23/2015 14.11 14.48 14.08 14.28 105,753
01/22/2015 14.16 14.47 14.04 14.3 45,937
01/21/2015 13.93 14.51 13.6905 14.1 93,902
01/20/2015 14.82 14.82 13.87 14.03 74,392
01/16/2015 14.36 14.89 14.34 14.8 35,853
01/15/2015 15.24 15.36 14.39 14.4 64,847
01/14/2015 15.17 15.61 15.003 15.19 49,866
01/13/2015 15.35 15.78 14.9 15.36 107,650
01/12/2015 14.7 15.24 14.5 15.24 86,579
01/09/2015 14.8 14.8 14.43 14.63 71,020
01/08/2015 14.82 15.06 14.54 14.8 83,049
01/07/2015 14.59 14.7 14.31 14.65 37,821
01/06/2015 14.8 14.8 14.37 14.48 128,928
01/05/2015 14.6 14.8299 14.37 14.69 67,064
01/02/2015 14.58 14.86 14.4 14.69 43,422
12/31/2014 15 15 14.5 14.55 64,604
12/30/2014 14.49 14.99 14.49 14.84 81,574
12/29/2014 14.86 14.99 14.445 14.51 77,166
12/26/2014 14.76 14.99 14.45 14.8 76,983
12/24/2014 14.56 14.865 14.41 14.74 50,930
12/23/2014 14.7 14.71 14.29 14.5 79,772
12/22/2014 14.88 15 14.38 14.63 106,937
12/19/2014 14.12 14.82 14.05 14.81 332,213
12/18/2014 14.29 14.38 13.97 14.14 136,018
12/17/2014 14.03 14.27 13.89 14.08 69,065
12/16/2014 14.12 14.3595 13.9652 14.05 119,212
12/15/2014 13.85 14.44 13.85 14.16 91,575
12/12/2014 14.08 14.34 13.92 13.92 137,724
12/11/2014 13.97 14.44 13.97 14.23 78,187
12/10/2014 14.05 14.14 13.82 13.89 160,884
12/09/2014 13.73 14.24 13.66 14.1 119,509
12/08/2014 13.65 13.915 13.46 13.83 154,392
12/05/2014 13.72 13.91 13.5 13.72 104,404
12/04/2014 13.42 13.85 13.33 13.64 181,784
12/03/2014 13.41 13.55 13.247 13.41 94,990
12/02/2014 13.4 13.55 13.28 13.37 89,941
12/01/2014 13.01 13.5 12.7447 13.39 144,466
11/28/2014 13.12 13.14 12.82 13.06 52,038
11/26/2014 13.17 13.22 13.06 13.15 47,959
11/25/2014 13.34 13.37 13.05 13.25 96,533
11/24/2014 13.21 13.5 13.18 13.29 50,350
11/21/2014 13.54 13.54 13.15 13.19 65,999
11/20/2014 12.92 13.67 12.92 13.39 153,142
11/19/2014 12.98 13.05 12.9 12.96 44,788
11/18/2014 12.88 13.17 12.79 13.01 93,318
11/17/2014 12.69 12.955 12.51 12.84 130,908
11/14/2014 12.62 13.05 12.62 12.75 95,282
11/13/2014 12.8 12.9009 12.5 12.64 64,291
11/12/2014 12.61 13 12.41 12.8 85,998
11/11/2014 12.8 12.8 12.5 12.66 113,537
11/10/2014 12.96 13.12 12.672 12.76 74,358
11/07/2014 12.47 13.04 12.47 13 265,135
11/06/2014 12.67 12.7 12.3447 12.62 164,906
11/05/2014 11.65 12.74 11.65 12.66 273,597
11/04/2014 11.6 11.69 11.4 11.59 146,696
11/03/2014 11.18 11.77 11.16 11.68 207,229
10/31/2014 11.34 11.5 11.03 11.22 147,385
10/30/2014 11.04 11.48 10.96 11.28 197,320
10/29/2014 11.18 11.22 10.86 11.02 94,489
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?