$17.29 -0.08 (%) United Online Inc - NASDAQ

May. 29, 2015 | 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
5/28/201516.9717.7916.9717.37107,900
5/27/201516.4517.1816.1417.03107,017
5/26/201516.0716.5916.0716.5177,980
5/22/201516.2616.6316.1516.1969,666
5/21/201516.9416.9716.2716.3473,308
5/20/201516.3617.1416.2016.98119,180
5/19/201516.4916.9216.1216.34101,877
5/18/201516.1916.7116.1216.55115,699
5/15/201516.3816.5016.1616.2264,913
5/14/201516.2916.8815.9716.30139,615
5/13/201516.0816.3015.7916.24164,043
5/12/201516.3016.3915.3515.89124,552
5/11/201515.5716.4315.5716.21150,483
5/8/201516.5016.5015.6915.72101,760
5/7/201515.9916.5015.7316.28123,576
5/6/201516.8316.9015.5416.01164,646
5/5/201516.1916.2715.7515.8890,340
5/4/201515.5116.5815.5016.29122,359
5/1/201515.7516.2015.0715.44204,574
4/30/201516.9617.1815.8115.83145,654
4/29/201517.1017.4016.9517.1256,215
4/28/201517.3217.6617.1017.1970,554
4/27/201517.4417.7017.3017.3363,893
4/24/201517.6817.7017.3917.4740,679
4/23/201517.7017.7917.3117.6365,543
4/22/201516.9017.8816.9017.79106,934
4/21/201516.9017.1816.7416.9257,509
4/20/201516.7116.9316.5116.9090,860
4/17/201517.2817.2816.7016.7847,614
4/16/201517.4018.0017.2317.3968,480
4/15/201517.4317.6517.1517.4772,378
4/14/201517.1617.5117.0217.2848,046
4/13/201517.4517.5717.0517.22114,641
4/10/201517.1717.8117.0417.38117,489
4/9/201516.8917.3216.6417.05103,373
4/8/201516.4116.9416.4116.88100,616
4/7/201516.5216.9416.4016.4357,786
4/6/201516.6316.9516.3616.5296,044
4/2/201516.2816.8416.2016.6796,602
4/1/201515.9016.2815.6216.2069,312
3/31/201515.9516.0015.5215.9383,005
3/30/201515.7016.1615.5315.9987,637
3/27/201515.8216.2615.6215.6770,300
3/26/201515.8915.9915.5515.8079,131
3/25/201516.1816.4215.8315.9397,215
3/24/201516.5116.5116.0816.1399,026
3/23/201515.8517.0015.8516.53138,932
3/20/201516.6916.8915.8515.85665,879
3/19/201516.6516.7516.5216.6360,932
3/18/201516.6116.7316.4716.64104,166
3/17/201516.5116.7316.3216.60166,550
3/16/201516.9317.2416.4716.60104,236
3/13/201516.9417.1616.7617.0067,821
3/12/201517.1017.1416.7816.9292,342
3/11/201517.0517.3516.3217.0989,135
3/10/201517.0417.2216.8117.0487,826
3/9/201516.8917.5016.5617.2365,458
3/6/201517.7517.7716.9217.0276,321
3/5/201517.5917.9217.4417.7488,390
3/4/201517.3218.1517.2117.58185,308
3/3/201517.1217.5517.1217.32116,161
3/2/201516.4017.1416.3917.12148,312
2/27/201516.1216.5716.1216.3793,946
2/26/201515.8016.3215.8016.2174,034
2/25/201515.3816.1015.3116.09107,452
2/24/201515.2315.7615.2115.43176,739
2/23/201515.6215.9115.0915.26242,174
2/20/201516.3716.4615.6715.91186,628
2/19/201513.9216.7913.8216.45323,711
2/18/201514.2114.3613.7813.9292,965
2/17/201513.7214.0613.5513.96104,853
2/13/201513.9914.2413.7313.9642,562
2/12/201514.3114.3113.9314.0456,933
2/11/201514.3814.3813.6114.0076,945
2/10/201514.1514.5013.9614.4460,867
2/9/201514.1114.6514.0114.0468,132
2/6/201514.4514.5014.1514.2357,473
2/5/201514.3314.5014.2514.4943,636
2/4/201514.2414.5914.0814.3258,742
2/3/201513.5314.5413.5314.40136,189
2/2/201513.1813.7313.1813.60115,573
1/30/201513.9114.1913.1313.20175,391
1/29/201514.1414.2213.6414.0667,730
1/28/201514.0214.3213.9614.0852,567
1/27/201514.2014.5413.8213.8752,437
1/26/201514.1914.9914.1414.3676,320
1/23/201514.1114.4814.0814.28105,753
1/22/201514.1614.4714.0414.3045,937
1/21/201513.9314.5113.6914.1093,902
1/20/201514.8214.8213.8714.0374,392
1/16/201514.3614.8914.3414.8035,853
1/15/201515.2415.3614.3914.4064,847
1/14/201515.1715.6115.0015.1949,866
1/13/201515.3515.7814.9015.36107,650
1/12/201514.7015.2414.5015.2486,579
1/9/201514.8014.8014.4314.6371,020
1/8/201514.8215.0614.5414.8083,049
1/7/201514.5914.7014.3114.6537,821
1/6/201514.8014.8014.3714.48128,928
1/5/201514.6014.8314.3714.6967,064
  • Showing 1-100 of 1,263 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center