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: 1 Year, From 03-JUL-2014 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
04/02/2015 8.28 8.28 8.28 8.28 417
04/01/2015 8.2899 8.2899 8.2899 8.2899 138
03/31/2015 8.3 8.3 8.3 8.3 00
03/30/2015 8.2 8.3 8.2 8.3 9,141
03/27/2015 8.28 8.28 8.2001 8.2001 1,408
03/26/2015 8.3 8.3 8.132 8.132 1,434
03/25/2015 8.24 8.29 8.12 8.12 1,985
03/24/2015 8.3 8.3 8.3 8.3 163
03/23/2015 8.26 8.3 8.26 8.3 266
03/20/2015 8.3 8.3 8.28 8.28 1,059
03/19/2015 8.3 8.3 8.2994 8.2994 2,738
03/18/2015 8.2501 8.3 8.2401 8.3 1,532
03/17/2015 8.35 8.35 8.2501 8.29 525
03/16/2015 8.28 8.28 8.25 8.2501 1,381
03/13/2015 8.3999 8.3999 8.28 8.28 790
03/12/2015 8.34 8.45 8.34 8.4005 1,861
03/11/2015 8.35 8.45 8.28 8.28 1,485
03/10/2015 8.299 8.3 8.299 8.3 4,559
03/09/2015 8.29 8.29 8.29 8.29 00
03/06/2015 8.19 8.29 8.19 8.29 1,978
03/05/2015 8.19 8.3 8.19 8.216 4,658
03/04/2015 8.15 8.2 8.15 8.2 3,000
03/03/2015 8.2854 8.2854 8.2854 8.2854 00
03/02/2015 8.2854 8.2854 8.2854 8.2854 1,100
02/27/2015 8.3 8.3 8.21 8.3 2,047
02/26/2015 8.3 8.3 8.3 8.3 1,999
02/25/2015 8.3 8.3 8.23 8.3 2,196
02/24/2015 8.29 8.3 8.19 8.3 5,333
02/23/2015 8.28 8.3 8.21 8.23 6,417
02/20/2015 8.38 8.38 8.28 8.28 1,902
02/19/2015 8.32 8.38 8.32 8.38 1,000
02/18/2015 8.32 8.32 8.32 8.32 115
02/17/2015 8.36 8.36 8.25 8.2699 6,027
02/13/2015 8.35 8.35 8.27 8.28 2,993
02/12/2015 8.34 8.38 8.251 8.38 800
02/11/2015 8.3799 8.38 8.36 8.38 4,384
02/10/2015 8.32 8.4 8.31 8.3899 3,616
02/09/2015 8.4 8.4 8.33 8.4 4,798
02/06/2015 8.4 8.4 8.4 8.4 00
02/05/2015 8.4 8.4 8.4 8.4 1,100
02/04/2015 8.4 8.4 8.34 8.4 6,300
02/03/2015 8.33 8.4 8.319 8.3999 17,308
02/02/2015 8.4 8.4 8.4 8.4 00
01/30/2015 8.4 8.4 8.4 8.4 00
01/29/2015 8.28 8.4 8.28 8.4 10,214
01/28/2015 8.28 8.35 8.28 8.299 488
01/27/2015 8.34 8.34 8.28 8.28 808
01/26/2015 8.29 8.35 8.28 8.28 4,100
01/23/2015 8.35 8.35 8.35 8.35 00
01/22/2015 8.33 8.43 8.329 8.35 5,227
01/21/2015 8.4 8.4 8.31 8.39 3,670
01/20/2015 8.5 8.5 8.5 8.5 208
01/16/2015 8.55 8.55 8.5 8.53 2,137
01/15/2015 8.53 8.65 8.53 8.65 860
01/14/2015 8.53 8.65 8.53 8.65 200
01/13/2015 8.542 8.6795 8.542 8.6795 550
01/12/2015 8.59 8.5995 8.59 8.5995 200
01/09/2015 8.7 8.7 8.5104 8.5439 7,386
01/08/2015 8.83 8.83 8.83 8.83 00
01/07/2015 8.83 8.83 8.83 8.83 00
01/06/2015 8.74 8.83 8.63 8.83 538
01/05/2015 8.7 8.7 8.62 8.6995 1,566
01/02/2015 8.8399 8.8399 8.8399 8.8399 00
12/31/2014 8.8399 8.8399 8.8399 8.8399 511
12/30/2014 8.85 8.85 8.81 8.81 204
12/29/2014 8.72 8.72 8.62 8.6295 1,040
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
*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?