Historical Stock Prices

USBI 
$8.74
*  
unch
unch
Get USBI Alerts
*Delayed - data as of Dec. 26, 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

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 8.57 8.74 8.55 8.74 3,206
12/24/2014 8.7399 8.7399 8.7399 8.7399 234
12/23/2014 8.74 8.75 8.708 8.75 1,409
12/22/2014 8.73 8.74 8.6 8.72 2,310
12/19/2014 8.63 8.7495 8.56 8.56 1,643
12/18/2014 8.75 8.75 8.75 8.75 104
12/17/2014 8.7399 8.7399 8.521 8.72 5,804
12/16/2014 8.75 8.75 8.6 8.75 4,004
12/15/2014 8.4 8.65 8.4 8.65 24,781
12/12/2014 8.51 8.75 8.4 8.45 13,175
12/11/2014 8.56 8.7495 8.53 8.74 5,772
12/10/2014 8.7495 8.7495 8.7495 8.7495 00
12/09/2014 8.5501 8.7495 8.5501 8.7495 1,449
12/08/2014 8.77 8.77 8.77 8.77 285
12/05/2014 8.77 8.77 8.77 8.77 00
12/04/2014 8.77 8.77 8.77 8.77 00
12/03/2014 8.77 8.77 8.5401 8.77 576
12/02/2014 8.79 8.79 8.79 8.79 00
12/01/2014 8.53 8.94 8.52 8.79 5,913
11/28/2014 8.76 8.76 8.76 8.76 00
11/26/2014 8.89 8.89 8.76 8.76 780
11/25/2014 8.66 8.85 8.66 8.85 8,469
11/24/2014 8.6001 8.84 8.5701 8.83 6,168
11/21/2014 8.66 8.85 8.66 8.83 2,644
11/20/2014 8.51 8.74 8.51 8.73 900
11/19/2014 8.75 8.75 8.75 8.75 00
11/18/2014 8.7352 8.76 8.7352 8.75 650
11/17/2014 8.8 8.8 8.54 8.77 2,613
11/14/2014 8.66 8.67 8.55 8.55 8,314
11/13/2014 8.84 8.84 8.52 8.74 2,549
11/12/2014 8.55 8.857 8.55 8.83 22,733
11/11/2014 8.553 8.6495 8.553 8.6495 890
11/10/2014 8.8 8.94 8.56 8.66 5,981
11/07/2014 8.86 8.95 8.57 8.95 3,782
11/06/2014 8.84 8.95 8.77 8.95 4,219
11/05/2014 8.83 8.94 8.83 8.94 4,425
11/04/2014 8.881 8.95 8.821 8.95 4,377
11/03/2014 8.78 8.95 8.77 8.95 1,257
10/31/2014 8.93 8.93 8.93 8.93 00
10/30/2014 8.93 8.93 8.93 8.93 109
10/29/2014 8.93 8.95 8.9052 8.93 935
10/28/2014 8.95 8.95 8.95 8.95 396
10/27/2014 8.75 8.95 8.75 8.95 883
10/24/2014 8.92 8.92 8.92 8.92 255
10/23/2014 8.99 8.99 8.75 8.75 849
10/22/2014 8.7312 8.99 8.7312 8.99 465
10/21/2014 8.99 8.99 8.99 8.99 270
10/20/2014 8.97 8.9799 8.96 8.9799 700
10/17/2014 8.53 8.88 8.53 8.87 8,343
10/16/2014 8.53 8.53 8.53 8.53 100
10/15/2014 8.342 8.55 8.31 8.54 5,287
10/14/2014 8.63 8.63 8.35 8.53 3,656
10/13/2014 8.5 8.5 8.5 8.5 316
10/10/2014 8.5 8.5 8.5 8.5 200
10/09/2014 8.5 8.5 8.5 8.5 200
10/08/2014 8.36 8.5 8.36 8.487 2,800
10/07/2014 8.45 8.5 8.3101 8.5 2,649
10/06/2014 8.5 8.5 8.35 8.49 2,450
10/03/2014 8.5 8.5 8.32 8.49 3,897
10/02/2014 8.36 8.4995 8.31 8.443 5,367
10/01/2014 8.36 8.5 8.3501 8.5 3,934
09/30/2014 8.3 8.5 8.3 8.5 2,038
09/29/2014 8.35 8.4 8.3 8.4 1,526
09/26/2014 8.32 8.32 8.32 8.32 00
09/25/2014 8.32 8.32 8.32 8.32 00
09/24/2014 8.32 8.32 8.32 8.32 00
09/23/2014 8.26 8.5 8.26 8.32 1,890
09/22/2014 8.4109 8.49 8.2178 8.3495 2,524
09/19/2014 8.49 8.49 8.21 8.46 3,121
09/18/2014 8.46 8.5 8.32 8.5 2,643
09/17/2014 8.31 8.49 8.3 8.49 1,224
09/16/2014 8.35 8.4999 8.22 8.38 16,039
09/15/2014 8.25 8.4 8.25 8.34 776
09/12/2014 8.34 8.35 8.25 8.25 12,108
09/11/2014 8.4 8.4 8.34 8.398 4,677
09/10/2014 8.45 8.45 8.37 8.4 1,846
09/09/2014 8.51 8.65 8.478 8.478 4,312
09/08/2014 8.52 8.67 8.52 8.575 816
09/05/2014 8.7 8.7 8.52 8.54 7,160
09/04/2014 8.76 8.76 8.56 8.74 1,826
09/03/2014 8.58 8.87 8.58 8.87 8,060
09/02/2014 8.57 8.8102 8.5605 8.8 7,575
08/29/2014 8.56 8.56 8.56 8.56 216
08/28/2014 8.57 8.69 8.56 8.61 5,188
08/27/2014 8.32 8.671 8.3 8.6166 17,511
08/26/2014 8.32 8.35 8.3 8.32 1,400
08/25/2014 8.3 8.38 8.3 8.3 5,801
08/22/2014 8.3 8.33 8.3 8.33 1,568
08/21/2014 8.146 8.27 8.07 8.27 4,609
08/20/2014 8.093 8.26 8.06 8.26 2,873
08/19/2014 8.26 8.26 8.26 8.26 00
08/18/2014 8.23 8.27 8.23 8.26 4,268
08/15/2014 8.25 8.25 8.05 8.24 7,305
08/14/2014 8.27 8.27 8.151 8.25 3,403
08/13/2014 8.2127 8.26 8.2127 8.26 2,444
08/12/2014 8.08 8.27 8.06 8.27 1,100
08/11/2014 8.27 8.27 7.99 8.27 2,750
08/08/2014 8.11 8.15 8.11 8.15 1,716
08/07/2014 8.2099 8.2099 8.2099 8.2099 00
08/06/2014 8.14 8.26 8.14 8.2099 5,250
08/05/2014 8.06 8.27 8.06 8.27 4,625
08/04/2014 8.17 8.25 8.01 8.205 5,249
08/01/2014 8.135 8.25 8.0475 8.1026 5,686
07/31/2014 8.04 8.24 8.01 8.15 12,962
07/30/2014 7.8 8.27 7.8 8.26 7,129
07/29/2014 8.0616 8.25 8.04 8.15 2,500
07/28/2014 8.0911 8.2395 8.0911 8.2395 1,887
07/25/2014 8.22 8.22 8.22 8.22 00
07/24/2014 8 8.22 8 8.22 2,932
07/23/2014 7.97 8.18 7.97 8.18 14,200
07/22/2014 8.19 8.19 8 8.17 1,612
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
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
01/16/2014 7.7052 7.7052 7.7052 7.7052 200
01/15/2014 7.79 7.9 7.66 7.89 3,186
01/14/2014 7.71 7.94 7.634 7.94 2,650
01/13/2014 7.95 7.95 7.95 7.95 00
01/10/2014 7.95 7.95 7.95 7.95 300
01/09/2014 7.94 7.94 7.94 7.94 137
01/08/2014 7.85 7.85 7.71 7.85 2,327
01/07/2014 7.85 7.85 7.63 7.82 3,614
01/06/2014 7.5 7.9 7.5 7.79 5,690
01/03/2014 7.4 7.5661 7.4 7.565 1,400
01/02/2014 7.63 7.63 7.45 7.45 401
12/31/2013 7.45 7.52 7.25 7.29 6,646
12/30/2013 7.62 7.86 7.45 7.45 1,909
12/27/2013 7.46 7.46 7.46 7.46 106
12/26/2013 7.55 7.72 7.34 7.7 15,255
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?