$16.21 +0.12 (%) United Online Inc - NASDAQ

Feb. 26, 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
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
1/2/201514.5814.8614.4014.6943,422
12/31/201415.0015.0014.5014.5564,604
12/30/201414.4914.9914.4914.8481,574
12/29/201414.8614.9914.4514.5177,166
12/26/201414.7614.9914.4514.8076,983
12/24/201414.5614.8714.4114.7450,930
12/23/201414.7014.7114.2914.5079,772
12/22/201414.8815.0014.3814.63106,937
12/19/201414.1214.8214.0514.81332,213
12/18/201414.2914.3813.9714.14136,018
12/17/201414.0314.2713.8914.0869,065
12/16/201414.1214.3613.9714.05119,212
12/15/201413.8514.4413.8514.1691,575
12/12/201414.0814.3413.9213.92137,724
12/11/201413.9714.4413.9714.2378,187
12/10/201414.0514.1413.8213.89160,884
12/9/201413.7314.2413.6614.10119,509
12/8/201413.6513.9213.4613.83154,392
12/5/201413.7213.9113.5013.72104,404
12/4/201413.4213.8513.3313.64181,784
12/3/201413.4113.5513.2513.4194,990
12/2/201413.4013.5513.2813.3789,941
12/1/201413.0113.5012.7513.39144,466
11/28/201413.1213.1412.8213.0652,038
11/26/201413.1713.2213.0613.1547,959
11/25/201413.3413.3713.0513.2596,533
11/24/201413.2113.5013.1813.2950,350
11/21/201413.5413.5413.1513.1965,999
11/20/201412.9213.6712.9213.39153,142
11/19/201412.9813.0512.9012.9644,788
11/18/201412.8813.1712.7913.0193,318
11/17/201412.6912.9612.5112.84130,908
11/14/201412.6213.0512.6212.7595,282
11/13/201412.8012.9012.5012.6464,291
11/12/201412.6113.0012.4112.8085,998
11/11/201412.8012.8012.5012.66113,537
11/10/201412.9613.1212.6712.7674,358
11/7/201412.4713.0412.4713.00265,135
11/6/201412.6712.7012.3512.62164,906
11/5/201411.6512.7411.6512.66273,597
11/4/201411.6011.6911.4011.59146,696
11/3/201411.1811.7711.1611.68207,229
10/31/201411.3411.5011.0311.22147,385
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
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center