Historical Stock Prices

USBI 
$8.24
*  
0.189
2.35%
Get USBI Alerts
*Delayed - data as of Jul. 2, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-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.
07/02/2015 8.15 8.25 8.15 8.24 7,496
07/01/2015 8.02 8.25 8.02 8.051 26,822
06/30/2015 8.19 8.25 8.01 8.05 60,325
06/29/2015 8.25 8.25 8.17 8.17 5,311
06/26/2015 8.2 8.25 8.19 8.24 5,253
06/25/2015 8.25 8.25 8.2 8.25 8,377
06/24/2015 8.219 8.25 8.2 8.25 6,546
06/23/2015 8.25 8.25 8.2 8.2499 13,350
06/22/2015 8.25 8.25 8.17 8.25 17,583
06/19/2015 8.25 8.25 8.2499 8.25 1,450
06/18/2015 8.2 8.25 8.1601 8.1601 4,275
06/17/2015 8.24 8.25 8.1505 8.25 3,007
06/16/2015 8.25 8.25 8.14 8.14 3,686
06/15/2015 8.25 8.25 8.1401 8.25 4,583
06/12/2015 8.09 8.25 8.09 8.25 8,789
06/11/2015 8.25 8.25 8.1158 8.12 2,705
06/10/2015 8.25 8.25 8.2499 8.2499 700
06/09/2015 8.2 8.25 8.2 8.24 1,193
06/08/2015 8.21 8.24 8.2 8.24 5,099
06/05/2015 8.2 8.2 8.2 8.2 230
06/04/2015 8.2099 8.2099 8.2099 8.2099 00
06/03/2015 8.08 8.2099 8.08 8.2099 900
06/02/2015 8.1 8.18 8.05 8.18 9,598
06/01/2015 8.23 8.24 8.07 8.11 8,799
05/29/2015 8.15 8.2 8.15 8.2 2,095
05/28/2015 8.12 8.25 8.11 8.13 2,104
05/27/2015 8.25 8.25 8.25 8.25 00
05/26/2015 8.2 8.25 8.1872 8.25 1,750
05/22/2015 8.161 8.26 8.11 8.26 4,082
05/21/2015 8.1524 8.2695 8.1524 8.2695 700
05/20/2015 8.11 8.25 8.11 8.25 200
05/19/2015 8.24 8.24 8.24 8.24 00
05/18/2015 8.2 8.24 8.2 8.24 203
05/15/2015 8.16 8.22 8.15 8.21 2,364
05/14/2015 8.24 8.24 8.16 8.16 1,817
05/13/2015 8.27 8.27 8.15 8.2 1,713
05/12/2015 8.24 8.3 8.17 8.27 6,423
05/11/2015 8.3 8.3 8.25 8.3 700
05/08/2015 8.29 8.3 8.29 8.3 1,600
05/07/2015 8.26 8.32 8.25 8.32 1,202
05/06/2015 8.3 8.3 8.2999 8.3 3,487
05/05/2015 8.26 8.3 8.26 8.3 3,764
05/04/2015 8.3 8.3 8.3 8.3 2,779
05/01/2015 8.3 8.3 8.26 8.3 4,086
04/30/2015 8.24 8.3 8.24 8.3 11,595
04/29/2015 8.2814 8.3 8.26 8.2999 6,109
04/28/2015 8.2928 8.3 8.2928 8.3 2,800
04/27/2015 8.27 8.35 8.27 8.32 2,992
04/24/2015 8.26 8.3 8.26 8.3 16,790
04/23/2015 8.29 8.29 8.29 8.29 125
04/22/2015 8.3 8.3 8.26 8.2968 2,281
04/21/2015 8.3 8.3 8.21 8.24 9,111
04/20/2015 8.3 8.31 8.25 8.25 11,502
04/17/2015 8.3 8.31 8.27 8.31 14,450
04/16/2015 8.27 8.32 8.27 8.2997 42,008
04/15/2015 8.25 8.25 8.25 8.25 100
04/14/2015 8.3 8.3 8.3 8.3 00
04/13/2015 8.3 8.3 8.25 8.3 882
04/10/2015 8.25 8.3 8.25 8.3 12,900
04/09/2015 8.25 8.3 8.25 8.3 5,798
04/08/2015 8.28 8.28 8.28 8.28 100
04/07/2015 8.18 8.3 8.18 8.28 8,000
04/06/2015 8.28 8.28 8.16 8.16 4,245
*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?