UNTD

United Online, Inc. Historical Stock Prices

$13.39
*  
0.43
3.32%
Get UNTD Alerts
*Delayed - data as of Nov. 20, 2014  -  Find a broker to begin trading UNTD now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    UNTD After Hours
 
 
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 19-AUG-2014 TO 19-NOV-2014

Date Open High Low Close / Last Volume
16:00  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
10/28/2014 10.85 11.23 10.81 11.22 108,071
10/27/2014 10.85 10.88 10.72 10.82 70,522
10/24/2014 10.8 11.16 10.71 10.85 89,503
10/23/2014 10.79 11.18 10.73 10.84 78,351
10/22/2014 11.1 11.19 10.73 10.76 50,125
10/21/2014 11 11.17 10.67 11.01 88,541
10/20/2014 10.69 10.99 10.66 10.95 64,936
10/17/2014 11.29 11.29 10.66 10.67 84,857
10/16/2014 10.77 11.29 10.6 11.17 100,297
10/15/2014 10.73 11.18 10.44 10.79 139,526
10/14/2014 10.75 11.08 10.73 10.82 105,893
10/13/2014 10.73 11.03 10.54 10.72 238,975
10/10/2014 10.49 10.78 10.27 10.72 129,432
10/09/2014 10.62 10.75 10.42 10.49 118,341
10/08/2014 10.57 10.77 10.5 10.77 78,059
10/07/2014 10.62 10.675 10.46 10.65 119,367
10/06/2014 11.22 11.22 10.62 10.65 101,693
10/03/2014 10.93 11.29 10.85 11.22 106,524
10/02/2014 10.76 11.11 10.64 10.85 179,089
10/01/2014 10.9 10.998 10.73 10.77 110,651
09/30/2014 11.33 11.33 10.885 10.95 168,852
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
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?