$9.94 -0.12 (%) United Online Inc - NASDAQ

Feb. 9, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UNTD historical data

Date Open High Low Close Volume
2/9/20169.8610.089.809.9446,115
2/8/20169.8910.189.8410.0642,752
2/5/201610.1410.159.8710.0077,011
2/4/201610.3410.4910.2310.2923,631
2/3/201610.4510.6510.0910.4062,807
2/2/201610.4610.7010.3410.3583,733
2/1/201610.5210.719.9910.5953,867
1/29/201610.2410.7910.2410.6154,602
1/28/201610.1410.2810.1410.2523,501
1/27/20169.9910.229.8810.0265,665
1/26/20169.9610.259.8510.0939,754
1/25/201610.3310.719.809.9668,272
1/22/201610.2310.7710.2310.4398,877
1/21/20169.8810.109.8510.0572,124
1/20/20169.909.989.559.90114,508
1/19/201610.3010.3010.0010.0762,147
1/15/201610.0210.4310.0210.2397,674
1/14/201610.1611.0010.1010.2596,922
1/13/201610.8110.8710.0610.09227,017
1/12/201611.0711.0710.7210.7697,040
1/11/201611.0311.1410.9010.99238,743
1/8/201610.9811.0610.8511.01117,863
1/7/201611.1311.2010.8610.8698,102
1/6/201611.2111.5111.1811.3079,700
1/5/201611.4711.5211.2711.3463,834
1/4/201611.5511.7011.3311.4996,333
12/31/201511.7811.9911.5911.79112,389
12/30/201511.8111.9211.5811.7748,062
12/29/201511.9812.2411.1711.9051,265
12/28/201511.4912.0211.3511.9774,760
12/24/201511.5511.6411.4811.5425,874
12/23/201511.6311.6811.1811.46150,783
12/22/201511.6711.7011.3911.6273,113
12/21/201511.6711.6711.4611.6670,323
12/18/201511.4311.7311.3911.63296,512
12/17/201511.6411.7411.3311.4938,549
12/16/201511.5811.6811.4011.6854,787
12/15/201511.4111.6411.3611.5242,681
12/14/201511.3111.4011.1611.32104,073
12/11/201511.1611.3911.1611.36107,635
12/10/201511.4511.6211.3111.3762,817
12/9/201511.5911.8111.3811.5176,590
12/8/201511.4011.6711.2511.5760,079
12/7/201511.7011.7711.4411.56108,411
12/4/201511.3811.9611.3811.7594,560
12/3/201511.5311.8611.3411.3863,632
12/2/201511.6211.7511.4811.5772,350
12/1/201511.4811.7011.4011.6273,011
11/30/201511.4511.6011.3911.50111,428
11/27/201511.4111.4811.3211.4135,935
11/25/201511.2611.5511.1011.32109,035
11/24/201511.0711.2611.0211.02262,184
11/23/201511.4411.4511.1311.21249,348
11/20/201511.6711.9611.5011.52276,375
11/19/201511.7211.8411.5811.67314,062
11/18/201511.6112.2111.4311.63824,231
11/17/201511.8611.9611.4511.67422,349
11/16/201510.3012.2710.3012.01794,376
11/13/201510.2510.3510.1510.32240,858
11/12/201510.2710.6110.2010.29397,639
11/11/201510.4610.5110.2510.30214,518
11/10/201510.3210.6210.2810.50125,753
11/9/201510.5410.6410.0210.39300,264
11/6/201510.6710.8710.4610.54177,267
11/5/201510.2710.7210.2510.72209,929
11/4/201510.6510.8510.0710.27774,290
11/3/201511.3111.6911.2511.51184,511
11/2/201511.6611.7511.3311.48156,735
10/30/201511.6011.7111.4711.6844,664
10/29/201512.0412.2911.1911.6663,559
10/28/201511.5112.1011.5012.0971,925
10/27/201511.5911.9011.5011.51131,474
10/26/201511.7811.8711.6111.6558,942
10/23/201511.8311.9311.5911.77115,299
10/22/201511.3711.7111.2411.6961,173
10/21/201511.5911.6411.2611.3389,825
10/20/201511.4111.8211.2211.5871,421
10/19/201511.1611.7011.1511.43153,638
10/16/201511.2511.4311.1211.2375,426
10/15/201511.0311.2610.9111.2588,458
10/14/201510.8711.1610.8611.0070,479
10/13/201511.1211.2110.8710.90107,411
10/12/201510.8911.3110.8411.16163,284
10/9/201510.8211.1010.5510.9350,848
10/8/201510.9310.9310.6510.7974,632
10/7/201510.6411.0110.5610.93105,531
10/6/201511.1011.1010.5110.6291,463
10/5/20159.8911.129.8911.0789,132
10/2/20159.8910.009.509.89115,672
10/1/20159.9710.049.909.94121,864
9/30/201510.2410.249.6910.00107,415
9/29/20159.9910.299.9910.1485,886
9/28/201510.3310.429.9510.0089,580
9/25/201510.8210.8210.1310.35141,915
9/24/201510.4010.8710.4010.74112,936
9/23/201510.5210.6510.4010.48125,520
9/22/201510.3710.5110.3210.4787,741
9/21/201510.6110.6410.3210.50119,630
9/18/201510.9611.0910.5010.50146,409
9/17/201511.1411.3510.9411.1173,504
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center