$14.05 0.00 (%) United Online Inc - NASDAQ

Dec. 16, 2014 | 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
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
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
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center