$12.05 +0.16 (%) United Online Inc - NASDAQ

Sep. 19, 2014 | 03:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UNTD historical data

Date Open High Low Close Volume
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
6/10/201410.3310.389.9910.06214,611
6/9/201410.2710.5910.0310.35179,619
6/6/201410.4610.4910.1210.25225,921
6/5/201410.1910.449.9610.39244,462
6/4/201410.0110.149.8610.12200,991
6/3/201410.3910.429.8210.05365,435
6/2/201410.9010.9010.4510.49184,090
5/30/201410.9710.9710.6910.92196,495
5/29/201410.9111.1210.8610.95165,780
5/28/201410.7311.0710.6110.89227,636
5/27/201410.6110.9410.4210.79251,234
5/23/201410.5810.6810.4110.56304,305
5/22/201410.6910.8010.5710.62226,394
5/21/201410.7210.8310.5110.63198,630
5/20/201411.0811.1010.6110.63288,546
5/19/201410.7711.1810.7711.16266,345
5/16/201410.8210.9010.6010.87189,788
5/15/201410.5910.9510.4010.83274,561
5/14/201411.1111.1910.6210.62265,616
5/13/201411.0211.2310.8011.11349,924
5/12/201410.5911.1610.5911.02438,871
5/9/201410.2810.7210.2610.54374,203
5/8/201410.1310.6110.1110.33426,977
5/7/201411.0111.0610.0310.21504,008
5/6/201410.9411.2610.8010.95474,991
5/5/201410.9111.1210.9011.05429,735
5/2/201411.2211.4910.9411.04491,902
5/1/201411.9712.1010.9211.26740,945
4/30/201411.0011.9910.7211.85466,936
4/29/201411.4011.5010.9911.07351,080
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center