$10.94 +0.03 (%) United Online Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UNTD historical data

Date Open High Low Close Volume
5/27/201610.9010.9610.9010.9447,900
5/26/201610.9210.9310.8810.9164,369
5/25/201610.8810.9310.8510.9354,298
5/24/201610.8510.9010.8510.8993,665
5/23/201610.8110.9010.8110.85109,153
5/20/201610.8410.8510.8010.85121,068
5/19/201610.8310.8710.7910.81251,846
5/18/201610.8110.9010.7710.84189,093
5/17/201610.8710.8910.8210.82328,062
5/16/201610.8810.9110.8210.85551,181
5/13/201610.8010.9010.8010.84177,087
5/12/201610.8510.8510.7910.79160,462
5/11/201610.7910.9010.7910.84209,372
5/10/201610.7810.8910.7710.80539,115
5/9/201610.7610.8010.7610.80197,734
5/6/201610.7810.8110.7510.75497,516
5/5/201610.8510.8610.7610.781,997,971
5/4/201610.8010.9510.7310.7543,310
5/3/201610.8610.8610.7410.8041,463
5/2/201610.8010.8810.7510.8652,337
4/29/201610.7010.9610.7010.8336,224
4/28/201611.0011.0710.4710.7139,869
4/27/201610.8111.2910.8110.9438,297
4/26/201611.0111.1810.5710.8644,106
4/25/201611.0811.1311.0111.03111,398
4/22/201611.0611.1611.0611.1026,333
4/21/201610.8811.1210.6711.0182,251
4/20/201611.1011.1510.8610.87145,924
4/19/201611.4611.4910.9311.0792,853
4/18/201611.4011.4911.3811.4743,435
4/15/201611.3511.5011.2711.4254,852
4/14/201611.4011.5711.3311.4293,826
4/13/201611.4811.6011.4011.4262,748
4/12/201611.6311.6311.1911.3737,883
4/11/201611.4511.6311.3411.3954,109
4/8/201611.4911.6911.3511.4242,284
4/7/201611.4311.5011.3311.4175,059
4/6/201611.2611.7111.2611.5097,193
4/5/201611.2211.3611.1211.2637,604
4/4/201611.4111.4111.3011.3158,643
4/1/201611.4811.7411.0311.4658,889
3/31/201611.7011.8311.3911.54142,872
3/30/201611.8412.0411.6011.7370,335
3/29/201611.6911.9711.5211.8088,355
3/28/201611.8212.0011.7011.7294,565
3/24/201611.8712.0111.6511.8050,693
3/23/201612.0712.1211.9511.9554,315
3/22/201612.0912.3412.0612.1451,166
3/21/201612.3612.3612.0812.1654,365
3/18/201612.4312.5012.2212.50211,515
3/17/201612.1912.5012.0812.3451,877
3/16/201612.1312.3912.1112.2419,281
3/15/201612.0112.2211.8212.1544,619
3/14/201612.0612.1912.0512.1028,352
3/11/201612.2812.2812.0012.15121,006
3/10/201612.2412.3211.9112.1053,885
3/9/201612.0512.3412.0312.2425,762
3/8/201611.9812.2811.8212.0058,619
3/7/201612.1512.3211.8712.01119,534
3/4/201612.3712.4912.1012.1752,389
3/3/201612.3512.4812.2712.3781,576
3/2/201612.3612.5812.1212.3465,455
3/1/201612.3712.4311.9912.4263,442
2/29/201612.1512.3911.5212.31121,340
2/26/201612.3812.5012.0712.22102,644
2/25/201612.3112.4211.7412.4041,979
2/24/201611.9412.3611.7912.33113,703
2/23/201611.9012.1311.7412.02121,220
2/22/201611.9911.9911.5011.89125,409
2/19/201611.5812.1311.3212.0081,502
2/18/201612.3212.3210.5411.62146,134
2/17/201610.6611.0510.0410.7177,519
2/16/20169.9010.609.7210.5292,337
2/12/20169.6410.139.639.7334,562
2/11/20169.6310.009.609.6752,107
2/10/201610.0210.069.689.6840,186
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center