Historical Stock Prices

USBI 
$8.25
*  
unch
 negative 
unch
Get USBI Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 8.41 8.4299 7.82 8.25 3,200
04/16/2014 8.25 8.2501 8.25 8.2501 213
04/15/2014 8.29 8.3899 8.29 8.35 500
04/14/2014 8.29 8.38 8.29 8.32 2,447
04/11/2014 8.36 8.4025 8.34 8.3847 2,253
04/10/2014 8.39 8.39 8.39 8.39 100
04/09/2014 8.42 8.4999 8.34 8.4999 3,400
04/08/2014 8.42 8.5299 8.42 8.5299 306
04/07/2014 8.52 8.56 8.42 8.53 2,900
04/04/2014 8.45 8.4501 8.45 8.45 1,200
04/03/2014 8.46 8.6 8.39 8.5399 3,100
04/02/2014 8.49 8.75 8.4 8.42 13,644
04/01/2014 8.84 8.84 8.84 8.84 00
03/31/2014 8.34 8.85 8.34 8.84 6,026
03/28/2014 8.75 8.85 8.49 8.8399 3,573
03/27/2014 8.43 8.85 8.29 8.55 9,795
03/26/2014 8.85 8.85 8.43 8.43 1,650
03/25/2014 7.95 8.55 7.88 8.5322 14,777
03/24/2014 8 8 7.86 7.9999 8,669
03/21/2014 8.135 8.15 7.95 8 7,249
03/20/2014 7.99 8.15 7.96 8.14 12,840
03/19/2014 7.9999 8 7.9101 8 2,912
03/18/2014 7.8132 7.99 7.8132 7.99 3,211
03/17/2014 7.9199 7.93 7.79 7.93 2,989
03/14/2014 7.795 7.9199 7.795 7.9199 400
03/13/2014 7.93 7.93 7.93 7.93 458
03/12/2014 7.88 7.9699 7.875 7.9599 625
03/11/2014 7.92 7.92 7.89 7.8999 701
03/10/2014 7.97 7.97 7.79 7.92 345
03/07/2014 7.82 7.95 7.78 7.81 7,400
03/06/2014 7.82 7.82 7.7843 7.7843 1,150
03/05/2014 7.9 7.9 7.9 7.9 00
03/04/2014 7.71 7.95 7.71 7.9 6,505
03/03/2014 7.49 7.79 7.49 7.79 6,834
02/28/2014 7.61 7.75 7.61 7.684 7,660
02/27/2014 7.62 7.64 7.62 7.62 700
02/26/2014 7.67 7.67 7.65 7.65 403
02/25/2014 7.7 7.7 7.62 7.63 6,659
02/24/2014 7.7 7.72 7.7 7.7 2,480
02/21/2014 7.61 7.83 7.61 7.63 1,117
02/20/2014 7.51 7.6 7.51 7.6 900
02/19/2014 7.8 7.8 7.67 7.67 5,024
02/18/2014 7.72 7.843 7.7 7.8 7,202
02/14/2014 7.72 7.72 7.72 7.72 200
02/13/2014 7.7001 7.78 7.7 7.71 1,000
02/12/2014 7.75 7.9299 7.75 7.9299 2,637
02/11/2014 7.929 7.929 7.84 7.86 1,840
02/10/2014 7.92 7.92 7.65 7.89 3,612
02/07/2014 7.71 7.77 7.65 7.65 8,252
02/06/2014 7.76 7.95 7.75 7.75 3,125
02/05/2014 7.88 7.92 7.75 7.92 5,433
02/04/2014 7.75 7.89 7.75 7.85 4,057
02/03/2014 7.77 7.9 7.75 7.85 4,303
01/31/2014 7.9972 7.9972 7.9972 7.9972 00
01/30/2014 7.93 7.9972 7.93 7.9972 1,100
01/29/2014 7.82 7.82 7.7 7.7 200
01/28/2014 7.71 7.88 7.71 7.88 200
01/27/2014 7.68 7.95 7.68 7.9 4,302
01/24/2014 7.85 7.9 7.69 7.69 1,400
01/23/2014 7.7 7.95 7.7 7.95 3,555
01/22/2014 7.81 7.9 7.81 7.9 200
01/21/2014 7.6 7.95 7.54 7.87 2,600
01/17/2014 7.8385 7.8385 7.57 7.71 1,511
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?