$11.42 +0.14 (%) United Online Inc - NASDAQ

Oct. 31, 2014 | 02:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UNTD historical data

Date Open High Low Close Volume
10/30/201411.0411.4810.9611.28197,320
10/29/201411.1811.2210.8611.0294,489
10/28/201410.8511.2310.8111.22108,071
10/27/201410.8510.8810.7210.8270,522
10/24/201410.8011.1610.7110.8589,503
10/23/201410.7911.1810.7310.8478,351
10/22/201411.1011.1910.7310.7650,125
10/21/201411.0011.1710.6711.0188,541
10/20/201410.6910.9910.6610.9564,936
10/17/201411.2911.2910.6610.6784,857
10/16/201410.7711.2910.6011.17100,297
10/15/201410.7311.1810.4410.79139,526
10/14/201410.7511.0810.7310.82105,893
10/13/201410.7311.0310.5410.72238,975
10/10/201410.4910.7810.2710.72129,432
10/9/201410.6210.7510.4210.49118,341
10/8/201410.5710.7710.5010.7778,059
10/7/201410.6210.6810.4610.65119,367
10/6/201411.2211.2210.6210.65101,693
10/3/201410.9311.2910.8511.22106,524
10/2/201410.7611.1110.6410.85179,089
10/1/201410.9011.0010.7310.77110,651
9/30/201411.3311.3310.8910.95168,852
9/29/201411.1911.3411.0411.29100,110
9/26/201411.3911.5311.1511.2671,446
9/25/201411.5611.5911.2411.3896,628
9/24/201411.8311.8311.4511.59115,103
9/23/201411.8011.9611.6911.84115,702
9/22/201411.9812.0411.7211.86129,265
9/19/201411.9512.1111.5112.02338,447
9/18/201412.1112.1111.6611.89201,394
9/17/201412.2012.2011.8412.11151,962
9/16/201412.0212.1011.8612.06136,955
9/15/201412.3712.3711.9512.08176,726
9/12/201412.7712.7912.3312.37110,730
9/11/201412.5312.8412.3112.8290,440
9/10/201412.4412.7612.3812.55112,685
9/9/201412.8412.9812.3712.4867,950
9/8/201412.1912.9112.1912.90145,038
9/5/201412.2412.3312.0912.17180,603
9/4/201412.5612.6912.1212.24175,192
9/3/201412.7913.0212.2012.49264,880
9/2/201412.7813.1712.7612.78186,018
8/29/201412.6712.8012.6112.7790,988
8/28/201412.7213.0312.5012.66209,895
8/27/201412.4612.8412.3712.78242,018
8/26/201412.3612.5012.2812.4169,568
8/25/201412.3712.4712.2812.3367,219
8/22/201412.4712.4712.2812.32103,777
8/21/201412.1412.6712.0312.53195,680
8/20/201412.1912.2712.0112.15182,699
8/19/201412.5112.6212.2612.31162,259
8/18/201412.8013.0612.4612.51229,985
8/15/201412.6313.0712.1012.71378,224
8/14/201412.0312.7411.9512.58375,500
8/13/201412.3012.5011.7012.06405,628
8/12/201411.0012.7910.5012.611,250,838
8/11/201410.6810.9110.5010.69377,992
8/8/201410.6210.6910.3710.59176,532
8/7/201410.7110.7110.4110.53351,906
8/6/201410.6110.7110.5010.70257,136
8/5/201410.4310.7610.4310.67253,270
8/4/201410.6110.7110.4710.52278,973
8/1/201410.7010.8110.4810.61233,802
7/31/201410.5510.7610.3710.72218,119
7/30/201410.6010.8010.3710.64216,940
7/29/201410.6510.7010.3310.48240,952
7/28/201410.5910.6510.3410.60180,348
7/25/201410.3910.6110.2110.54194,373
7/24/201410.4810.5010.2810.46218,868
7/23/201410.0310.449.9510.40265,957
7/22/201410.0410.269.8010.00161,687
7/21/20149.7010.049.709.99134,008
7/18/20149.849.869.709.74113,078
7/17/20149.839.929.719.79146,335
7/16/20149.889.929.619.82157,722
7/15/20149.9510.039.819.83202,998
7/14/20149.729.999.669.93191,881
7/11/20149.729.829.599.68160,031
7/10/20149.589.789.389.69164,362
7/9/20149.619.839.579.69212,948
7/8/20149.9410.149.489.58353,885
7/7/201410.3310.339.969.99281,299
7/3/201410.2910.4110.1210.3366,854
7/2/201410.3010.5010.2010.24162,674
7/1/201410.1810.5610.1810.34243,597
6/30/201410.4010.7110.3110.40297,945
6/27/201410.3010.6910.3010.383,184,439
6/26/201410.4710.6410.2710.40218,002
6/25/201410.3710.6410.2310.44413,195
6/24/201410.3210.7610.2510.42424,189
6/23/20149.8610.459.8210.32369,425
6/20/20149.919.989.739.851,062,836
6/19/201410.0310.139.839.83424,668
6/18/20149.7810.049.5910.00375,480
6/17/20149.879.989.699.80327,084
6/16/201410.0310.109.729.87446,143
6/13/201410.0910.209.8510.01227,701
6/12/201410.0510.129.9210.09226,776
6/11/201410.0210.159.9110.05172,766
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center