United Security Bancshares, Inc. Historical Stock Prices

USBI 
$8.01
*  
0.01
0.12%
Get USBI Alerts
*Delayed - data as of Jul. 21, 2014  -  Find a broker to begin trading USBI now
Exchange: NASDAQ
Industry: Finance
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 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  7.90  8.15  7.90  8.01 5,076
07/21/2014 7.9 8.15 7.9 8.01 5,076
07/18/2014 8.1 8.15 7.8603 8.02 8,461
07/17/2014 8.2 8.2 7.87 8.15 9,050
07/16/2014 7.91 8.15 7.9 8.13 6,227
07/15/2014 8 8.05 7.89 8 23,300
07/14/2014 7.8601 8.08 7.8601 8 6,600
07/11/2014 7.96 8.0499 7.92 8 9,616
07/10/2014 7.82 8.17 7.82 8.03 30,390
07/09/2014 8.21 8.21 7.92 7.92 840
07/08/2014 7.92 8.25 7.92 8.03 2,768
07/07/2014 8.31 8.31 8.1 8.1 1,300
07/03/2014 8.08 8.08 8.08 8.08 00
07/02/2014 8.215 8.215 8.08 8.08 1,460
07/01/2014 8.3 8.3 8.3 8.3 141
06/30/2014 8.35 8.48 8.08 8.47 15,006
06/27/2014 8.22 8.5 8.2 8.5 3,174
06/26/2014 8.22 8.22 8.22 8.22 100
06/25/2014 8.09 8.09 8.09 8.09 00
06/24/2014 8.021 8.09 8.02 8.09 3,341
06/23/2014 8.05 8.23 8.02 8.09 8,416
06/20/2014 8.05 8.1 7.95 8.04 2,901
06/19/2014 8.05 8.05 8.05 8.05 00
06/18/2014 7.9 8.05 7.9 8.05 3,274
06/17/2014 8.05 8.05 7.9 8.0495 2,931
06/16/2014 8.08 8.08 7.93 7.93 364
06/13/2014 7.904 8.09 7.9 8.07 1,197
06/12/2014 7.92 8.1 7.92 8.1 675
06/11/2014 8.0939 8.099 8.0939 8.099 1,300
06/10/2014 8.07 8.09 8.07 8.09 507
06/09/2014 7.94 8.1 7.82 7.92 3,811
06/06/2014 8.24 8.24 7.775 8.1 3,500
06/05/2014 8.2 8.2 8 8.01 6,900
06/04/2014 8.02 8.4 7.703 8.198 16,799
06/03/2014 8.13 8.28 8.05 8.2 1,612
06/02/2014 8.225 8.35 8.2 8.35 2,600
05/30/2014 8.18 8.46 8.18 8.2 6,900
05/29/2014 8.5 8.5 8.255 8.365 755
05/28/2014 8.2 8.3 8.01 8.23 9,200
05/27/2014 8.31 8.31 8.31 8.31 00
05/23/2014 7.94 8.31 7.92 8.31 2,652
05/22/2014 7.825 7.825 7.82 7.82 200
05/21/2014 7.93 7.938 7.84 7.938 1,900
05/20/2014 7.915 7.915 7.915 7.915 00
05/19/2014 7.82 7.915 7.82 7.915 1,026
05/16/2014 7.787 7.938 7.787 7.938 301
05/15/2014 7.78 7.94 7.77 7.935 4,483
05/14/2014 7.9399 7.9399 7.9 7.9195 2,170
05/13/2014 7.84 7.94 7.773 7.91 12,839
05/12/2014 7.84 7.97 7.8 7.85 2,630
05/09/2014 7.75 7.75 7.75 7.75 200
05/08/2014 7.77 7.77 7.77 7.77 00
05/07/2014 7.87 7.87 7.77 7.77 416
05/06/2014 7.75 7.89 7.75 7.78 5,014
05/05/2014 7.65 7.67 7.65 7.67 200
05/02/2014 7.6804 7.6804 7.65 7.65 6,797
05/01/2014 7.69 7.7 7.65 7.65 2,780
04/30/2014 7.83 7.97 7.67 7.699 7,833
04/29/2014 7.69 7.97 7.69 7.97 200
04/28/2014 7.85 7.875 7.611 7.835 4,700
04/25/2014 7.82 7.94 7.71 7.71 2,744
04/24/2014 7.61 7.93 7.61 7.93 9,557
04/23/2014 7.771 7.9895 7.68 7.7 14,129
04/22/2014 8 8 7.8501 8 3,958
04/21/2014 7.82 8.24 7.79 8 24,767
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?