$10.78 +0.22 (%) United Online Inc - NASDAQ

Sep. 3, 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
9/3/201510.5611.0010.5610.78107,145
9/2/201510.6010.6010.3110.56104,603
9/1/201510.7510.8710.3310.43151,709
8/31/201511.2111.2610.7810.89156,154
8/28/201511.1411.3711.0311.27178,174
8/27/201511.1211.2010.8011.19150,661
8/26/201511.2111.2410.8811.07119,844
8/25/201511.8111.8110.9010.95157,274
8/24/201510.9211.7110.9011.48215,259
8/21/201511.3611.7111.2011.36207,023
8/20/201511.7711.7811.5511.57117,053
8/19/201511.8212.0911.4511.87159,039
8/18/201512.1912.3611.1611.98105,285
8/17/201512.0512.3911.9512.23226,101
8/14/201511.9512.2211.8612.1375,922
8/13/201512.2112.5711.9012.00130,570
8/12/201511.7812.3011.5312.26171,162
8/11/201512.2312.2411.8211.93165,889
8/10/201512.6512.7712.2012.26216,602
8/7/201511.8612.9011.8612.58146,399
8/6/201512.6712.6711.7911.93268,503
8/5/201513.5213.5211.6812.62337,266
8/4/201513.6113.7313.3613.49100,140
8/3/201513.8714.0713.3813.66103,509
7/31/201514.1614.2413.7513.90186,324
7/30/201514.0614.2413.9213.99113,312
7/29/201514.6314.7214.0514.16193,026
7/28/201515.0215.0214.4514.65181,184
7/27/201515.1015.1814.8814.9673,942
7/24/201515.9515.9515.2715.32141,754
7/23/201515.9316.0615.6915.9084,079
7/22/201515.8816.1315.7215.8083,142
7/21/201515.4616.1415.4616.00101,385
7/20/201516.0516.3215.4415.56129,823
7/17/201516.2516.2515.6716.18146,100
7/16/201515.6216.2015.5316.16108,437
7/15/201515.6815.9215.3315.4896,941
7/14/201515.4515.8715.4415.78160,085
7/13/201515.5215.7915.2615.43126,244
7/10/201515.5615.7815.2215.57127,578
7/9/201515.1515.4215.0315.3997,283
7/8/201515.1515.3314.9015.02190,744
7/7/201515.3015.3014.9515.24109,115
7/6/201515.1615.5415.0715.40162,453
7/2/201515.5015.5015.0515.28135,309
7/1/201515.7115.7815.2615.43118,258
6/30/201515.9916.0315.5115.67137,810
6/29/201515.7516.2015.7115.80129,452
6/26/201515.7815.9715.3715.892,199,434
6/25/201515.5815.8315.2015.79152,180
6/24/201515.4715.7515.2815.33167,939
6/23/201515.5215.9815.0615.56146,538
6/22/201515.4316.3915.1515.48172,260
6/19/201515.5315.6715.0015.15883,551
6/18/201515.6516.0815.4715.57124,129
6/17/201515.8616.0715.2015.74247,363
6/16/201516.4416.6315.6615.76182,171
6/15/201516.5416.7515.2516.48315,550
6/12/201516.9617.2516.7816.87180,485
6/11/201516.7117.2916.6316.94137,992
6/10/201516.2616.8916.2616.64142,938
6/9/201516.6616.8716.2416.2867,102
6/8/201516.8217.0916.5116.71131,455
6/5/201517.0817.0916.7616.8174,503
6/4/201517.2017.5216.8117.0998,665
6/3/201517.3017.5917.2917.39137,639
6/2/201517.2617.6017.0917.27133,450
6/1/201517.3217.6317.2417.3399,679
5/29/201517.3617.6417.2517.29138,315
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
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!