UNTD

United Online, Inc. Historical Stock Prices

$14.16
*  
0.49
3.34%
Get UNTD Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading UNTD now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    UNTD Pre-Market
 
 
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-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  14.63  14.715  14.05  14.16 193,026
07/29/2015 14.63 14.715 14.05 14.16 193,026
07/28/2015 15.02 15.02 14.45 14.65 181,184
07/27/2015 15.1 15.18 14.88 14.96 73,942
07/24/2015 15.95 15.95 15.27 15.32 141,754
07/23/2015 15.93 16.06 15.69 15.9 84,079
07/22/2015 15.88 16.13 15.72 15.8 83,142
07/21/2015 15.46 16.14 15.46 16 101,385
07/20/2015 16.05 16.32 15.44 15.56 129,823
07/17/2015 16.25 16.25 15.67 16.18 146,100
07/16/2015 15.62 16.2 15.53 16.16 108,437
07/15/2015 15.68 15.92 15.33 15.48 96,941
07/14/2015 15.45 15.87 15.44 15.78 160,085
07/13/2015 15.52 15.79 15.26 15.43 114,444
07/10/2015 15.56 15.78 15.22 15.57 127,578
07/09/2015 15.15 15.42 15.03 15.39 97,283
07/08/2015 15.15 15.33 14.9 15.02 190,744
07/07/2015 15.3 15.3 14.95 15.24 109,115
07/06/2015 15.16 15.54 15.07 15.4 162,453
07/02/2015 15.5 15.5 15.05 15.28 135,309
07/01/2015 15.71 15.78 15.26 15.43 118,258
06/30/2015 15.99 16.03 15.51 15.67 137,810
06/29/2015 15.75 16.2 15.71 15.8 129,296
06/26/2015 15.78 15.97 15.37 15.89 2,199,434
06/25/2015 15.58 15.83 15.2 15.79 152,180
06/24/2015 15.47 15.75 15.28 15.33 167,939
06/23/2015 15.52 15.98 15.06 15.56 146,538
06/22/2015 15.43 16.39 15.15 15.48 172,260
06/19/2015 15.53 15.67 15 15.15 883,551
06/18/2015 15.65 16.08 15.465 15.57 124,129
06/17/2015 15.86 16.07 15.2 15.74 247,363
06/16/2015 16.44 16.63 15.66 15.76 182,171
06/15/2015 16.54 16.746 15.25 16.48 315,550
06/12/2015 16.96 17.25 16.78 16.87 180,485
06/11/2015 16.71 17.29 16.63 16.94 137,992
06/10/2015 16.26 16.885 16.26 16.64 142,938
06/09/2015 16.66 16.87 16.24 16.28 67,102
06/08/2015 16.82 17.09 16.51 16.71 131,455
06/05/2015 17.08 17.09 16.76 16.81 74,503
06/04/2015 17.2 17.52 16.807 17.09 98,665
06/03/2015 17.3 17.59 17.29 17.39 137,639
06/02/2015 17.26 17.6 17.09 17.27 133,450
06/01/2015 17.32 17.625 17.24 17.33 99,679
05/29/2015 17.36 17.64 17.25 17.29 138,315
05/28/2015 16.97 17.79 16.97 17.37 107,900
05/27/2015 16.45 17.18 16.14 17.03 107,017
05/26/2015 16.07 16.59 16.07 16.51 77,980
05/22/2015 16.26 16.634 16.15 16.19 69,666
05/21/2015 16.94 16.97 16.27 16.34 73,308
05/20/2015 16.36 17.14 16.2 16.98 119,180
05/19/2015 16.49 16.918 16.12 16.34 101,877
05/18/2015 16.19 16.705 16.12 16.55 115,699
05/15/2015 16.38 16.5 16.16 16.22 64,913
05/14/2015 16.29 16.876 15.968 16.3 139,615
05/13/2015 16.08 16.3 15.79 16.24 164,043
05/12/2015 16.3 16.388 15.3501 15.89 124,552
05/11/2015 15.57 16.43 15.57 16.21 150,483
05/08/2015 16.5 16.5 15.69 15.72 101,760
05/07/2015 15.99 16.5 15.73 16.28 123,576
05/06/2015 16.83 16.8955 15.544 16.01 164,646
05/05/2015 16.19 16.27 15.75 15.88 90,340
05/04/2015 15.51 16.58 15.5 16.29 122,359
05/01/2015 15.75 16.2 15.07 15.44 204,574
04/30/2015 16.96 17.18 15.81 15.83 145,654
04/29/2015 17.1 17.4 16.95 17.12 56,215
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?