UNITED WESTERN BANCORP $0.11


17/5/2013 03:17 PM  |  OTC : UWBKQ  |  Industries : Finance and Insurance / Activities Related to Credit Intermediation
Type:

UWBKQ historical data

Date Open High Low Close Volume
8/5/2010 0.67 0.68 0.60 0.65 3028
8/4/2010 0.70 0.73 0.67 0.70 1918
8/3/2010 0.76 0.77 0.66 0.68 2990
8/2/2010 0.85 0.85 0.75 0.78 2799
7/30/2010 0.79 0.84 0.78 0.84 1375
7/29/2010 0.78 0.85 0.75 0.77 1686
7/28/2010 0.86 0.89 0.74 0.77 5396
7/27/2010 0.72 0.87 0.71 0.85 5576
7/26/2010 0.63 0.75 0.61 0.72 2131
7/23/2010 0.61 0.65 0.61 0.62 1018
7/22/2010 0.59 0.62 0.58 0.61 1181
7/21/2010 0.60 0.60 0.57 0.57 631
7/20/2010 0.61 0.61 0.57 0.58 711
7/19/2010 0.57 0.61 0.57 0.61 2644
7/16/2010 0.57 0.59 0.56 0.57 2967
7/15/2010 0.58 0.61 0.55 0.57 3643
7/14/2010 0.64 0.64 0.58 0.59 3752
7/13/2010 0.63 0.65 0.60 0.63 2361
7/12/2010 0.70 0.70 0.62 0.63 1617
7/9/2010 0.64 0.69 0.63 0.68 1781
7/8/2010 0.64 0.65 0.61 0.64 1473
7/7/2010 0.58 0.66 0.57 0.65 2056
7/6/2010 0.62 0.64 0.58 0.59 2905
7/2/2010 0.72 0.77 0.61 0.65 9200
7/1/2010 0.82 0.83 0.77 0.79 4911
6/30/2010 0.87 0.87 0.80 0.80 2605
6/29/2010 0.85 0.88 0.82 0.84 2248
6/28/2010 0.85 0.92 0.83 0.83 1878
6/25/2010 0.92 0.96 0.86 0.86 2918
6/24/2010 0.91 0.95 0.91 0.91 1929
6/23/2010 0.98 1.00 0.91 0.91 1525
6/22/2010 1.08 1.08 0.98 0.98 1531
6/21/2010 1.17 1.17 1.03 1.05 1746
6/18/2010 1.11 1.18 1.07 1.15 3457
6/17/2010 1.39 1.39 1.10 1.16 7389
6/16/2010 1.47 1.47 1.03 1.20 17457
6/15/2010 0.85 0.89 0.83 0.84 3440
6/14/2010 0.84 0.88 0.80 0.82 7856
6/11/2010 0.80 0.86 0.78 0.80 5173
6/10/2010 0.85 0.88 0.76 0.79 5577
6/9/2010 1.00 1.00 0.83 0.83 8932
6/8/2010 1.02 1.05 0.92 0.95 2681
6/7/2010 1.11 1.11 1.01 1.02 1157
6/4/2010 1.16 1.16 1.05 1.07 1686
6/3/2010 1.21 1.24 1.12 1.14 1138
6/2/2010 1.15 1.18 1.07 1.18 1516
6/1/2010 1.17 1.20 1.09 1.10 1630
5/28/2010 1.22 1.22 1.15 1.22 1938
5/27/2010 1.24 1.25 1.19 1.24 1512
5/26/2010 1.14 1.28 1.12 1.21 2225
5/25/2010 1.14 1.14 1.05 1.12 3247
5/24/2010 1.17 1.21 1.14 1.15 2051
5/21/2010 1.10 1.19 1.08 1.16 2908
5/20/2010 1.22 1.22 1.15 1.16 3245
5/19/2010 1.24 1.27 1.22 1.24 3034
5/18/2010 1.32 1.32 1.21 1.27 4543
5/17/2010 1.38 1.39 1.25 1.28 3700
5/14/2010 1.43 1.43 1.35 1.38 3013
5/13/2010 1.50 1.50 1.39 1.47 3732
5/12/2010 1.50 1.51 1.41 1.46 4389
5/11/2010 1.43 1.50 1.41 1.48 2562
5/10/2010 1.41 1.51 1.41 1.42 4324
5/7/2010 1.40 1.40 1.30 1.31 6997
5/6/2010 1.43 1.47 1.10 1.30 11738
5/5/2010 1.50 1.50 1.35 1.40 12578
5/4/2010 1.70 1.75 1.63 1.67 6324
5/3/2010 1.88 1.88 1.71 1.72 6718
4/30/2010 1.77 1.95 1.73 1.85 7946
4/29/2010 2.07 2.07 1.55 1.78 17980
4/28/2010 2.00 2.14 1.93 1.93 9950
4/27/2010 2.10 2.15 1.91 1.98 14031
4/26/2010 2.14 2.42 2.05 2.20 52814
4/23/2010 1.71 2.12 1.68 2.05 42902
4/22/2010 1.61 1.74 1.61 1.67 4388
4/21/2010 1.66 1.66 1.62 1.63 1270
4/20/2010 1.65 1.66 1.61 1.64 1815
4/19/2010 1.70 1.71 1.60 1.66 1518
4/16/2010 1.70 1.74 1.56 1.74 3241
4/15/2010 1.74 1.76 1.68 1.68 1936
4/14/2010 1.71 1.73 1.69 1.70 2818
4/13/2010 1.79 1.82 1.67 1.67 5117
4/12/2010 1.70 1.82 1.67 1.78 8535
4/9/2010 1.64 1.67 1.62 1.66 1382
4/8/2010 1.57 1.65 1.56 1.62 2244
4/7/2010 1.64 1.64 1.57 1.59 3250
4/6/2010 1.67 1.67 1.60 1.65 1819
4/5/2010 1.56 1.67 1.56 1.67 3757
4/1/2010 1.55 1.57 1.52 1.55 1263
3/31/2010 1.50 1.57 1.50 1.52 3092
3/30/2010 1.57 1.60 1.51 1.52 3567
3/29/2010 1.67 1.67 1.57 1.57 1857
3/26/2010 1.67 1.68 1.58 1.66 4146
3/25/2010 1.69 1.75 1.66 1.66 1391
3/24/2010 1.68 1.73 1.62 1.73 3831
3/23/2010 1.70 1.73 1.62 1.68 2291
3/22/2010 1.75 1.75 1.68 1.70 2414
3/19/2010 1.74 1.79 1.64 1.75 8269
3/18/2010 1.64 1.78 1.62 1.78 5604
3/17/2010 1.70 1.73 1.63 1.64 10397
3/16/2010 1.90 1.90 1.58 1.70 42342
Marketplace
Trading Center