Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Universal Security Instruments (NY: UUU )

1.480 +0.040 (+2.78%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2012 5.400 5.400 5.380 5.380 1,488 +0.00(+0.00%)
Mar 29, 2012 5.480 5.480 5.380 5.380 2,025 -0.04(-0.74%)
Mar 28, 2012 5.420 5.680 5.410 5.420 1,650 -0.11(-1.99%)
Mar 26, 2012 5.340 5.530 5.530 5.530 21,600 +0.22(+4.14%)
Mar 23, 2012 5.310 5.320 5.300 5.310 1,554 +0.01(+0.19%)
Mar 22, 2012 5.350 5.350 5.300 5.300 2,300 -0.05(-0.93%)
Mar 21, 2012 5.350 5.350 5.350 5.350 601 +0.01(+0.19%)
Mar 20, 2012 5.360 5.360 5.330 5.340 2,000 -0.01(-0.19%)
Mar 19, 2012 5.520 5.520 5.350 5.350 1,790 -0.15(-2.73%)
Mar 16, 2012 5.400 5.500 5.400 5.500 6,106 +0.14(+2.61%)
Mar 15, 2012 5.360 5.380 5.360 5.360 1,200 -0.01(-0.19%)
Mar 14, 2012 5.340 5.450 5.340 5.370 1,639 -0.03(-0.56%)
Mar 13, 2012 5.480 5.480 5.389 5.400 900 -0.10(-1.82%)
Mar 09, 2012 5.500 5.500 5.500 5.500 0 +0.02(+0.36%)
Mar 08, 2012 5.480 5.480 5.480 5.480 100 -0.03(-0.53%)
Mar 07, 2012 5.400 5.509 5.400 5.509 1,952 +0.13(+2.33%)
Mar 06, 2012 5.400 5.400 5.384 5.384 353 -0.02(-0.30%)
Mar 05, 2012 5.420 5.420 5.400 5.400 1,300 +0.04(+0.75%)
Mar 02, 2012 5.470 5.470 5.360 5.360 4,500 -0.09(-1.65%)
Mar 01, 2012 5.510 5.510 5.450 5.450 800 -0.15(-2.68%)
Feb 29, 2012 5.360 5.770 5.360 5.600 10,025 +0.22(+4.09%)
Feb 28, 2012 5.700 5.700 5.360 5.380 5,100 -0.24(-4.25%)
Feb 27, 2012 5.750 5.750 5.410 5.619 9,674 -0.17(-2.96%)
Feb 24, 2012 5.540 5.790 5.500 5.790 5,200 +0.05(+0.96%)
Feb 23, 2012 5.380 5.735 5.380 5.735 2,545 +0.42(+7.80%)
Feb 22, 2012 5.360 5.400 5.320 5.320 3,000 -0.14(-2.56%)
Feb 21, 2012 5.460 5.460 5.460 5.460 500 +0.01(+0.18%)
Feb 17, 2012 5.405 5.450 5.340 5.450 2,200 +0.10(+1.87%)
Feb 16, 2012 5.410 5.460 5.270 5.350 7,493 -0.05(-0.93%)
Feb 15, 2012 5.520 5.520 5.400 5.400 3,600 -0.20(-3.57%)
Feb 14, 2012 5.610 5.710 5.500 5.600 2,353 -0.07(-1.23%)
Feb 13, 2012 5.740 5.740 5.660 5.670 1,315 +0.02(+0.35%)
Feb 10, 2012 5.620 5.800 5.530 5.650 4,550 +0.11(+1.99%)
Feb 09, 2012 5.500 5.750 5.480 5.540 7,350 +0.00(+0.00%)
Feb 08, 2012 5.700 5.700 5.500 5.540 2,890 +0.02(+0.36%)
Feb 07, 2012 5.510 5.521 5.510 5.520 1,335 -0.17(-2.99%)
Feb 06, 2012 5.560 5.700 5.500 5.690 2,100 +0.04(+0.71%)
Feb 03, 2012 5.770 5.770 5.650 5.650 4,150 -0.15(-2.59%)
Feb 02, 2012 5.700 5.800 5.700 5.800 500 -0.03(-0.51%)
Feb 01, 2012 5.830 5.830 5.830 5.830 200 +0.02(+0.34%)
Jan 31, 2012 5.810 5.810 5.810 5.810 420 +0.17(+3.01%)
Jan 30, 2012 5.650 5.660 5.630 5.640 2,710 -0.05(-0.88%)
Jan 27, 2012 5.660 5.768 5.640 5.690 994 +0.03(+0.47%)
Jan 26, 2012 5.700 5.830 5.500 5.663 11,121 -0.10(-1.68%)
Jan 25, 2012 5.500 5.840 5.500 5.760 2,579 +0.26(+4.73%)
Jan 24, 2012 5.400 5.500 5.400 5.500 3,270 +0.18(+3.38%)
Jan 23, 2012 5.300 5.500 5.300 5.320 2,400 -0.18(-3.27%)
Jan 19, 2012 5.500 5.500 5.500 5.500 7,100 +0.00(+0.00%)
Jan 18, 2012 5.300 5.500 5.300 5.500 3,600 +0.20(+3.77%)
Jan 17, 2012 5.300 5.300 5.300 5.300 500 +0.00(+0.00%)
Jan 13, 2012 5.300 5.320 5.300 5.300 1,700 -0.11(-2.03%)
Jan 11, 2012 5.410 5.410 5.410 5.410 200 -0.09(-1.64%)
Jan 10, 2012 5.460 5.500 5.400 5.500 2,380 +0.10(+1.85%)
Jan 09, 2012 5.400 5.600 5.400 5.400 12,233 -0.08(-1.46%)
Jan 06, 2012 5.420 5.480 5.400 5.480 923 +0.00(+0.00%)
Jan 05, 2012 5.500 5.500 5.310 5.480 7,171 -0.04(-0.72%)
Jan 03, 2012 5.600 5.520 5.520 5.520 500 +0.24(+4.55%)
Dec 30, 2011 5.280 5.280 5.280 5.280 300 +0.00(+0.00%)
Dec 29, 2011 5.280 5.400 5.220 5.280 2,180 -0.14(-2.58%)
Dec 28, 2011 5.300 5.600 5.300 5.420 1,100 +0.17(+3.24%)
Dec 27, 2011 5.240 5.270 5.240 5.250 1,830 -0.07(-1.32%)
Dec 23, 2011 5.250 5.320 5.250 5.320 12,520 +0.02(+0.38%)
Dec 21, 2011 5.250 5.324 5.250 5.300 9,907 +0.05(+0.95%)
Dec 20, 2011 5.250 5.290 5.250 5.250 1,160 -0.05(-0.94%)
Dec 19, 2011 5.540 5.540 5.250 5.300 3,532 -0.24(-4.33%)
Dec 15, 2011 5.540 5.540 5.540 5.540 0 -0.07(-1.25%)
Dec 14, 2011 5.620 6.390 5.610 5.610 6,247 +0.10(+1.82%)
Dec 13, 2011 5.600 5.700 5.510 5.510 1,714 -0.12(-2.13%)
Dec 12, 2011 5.250 5.630 5.250 5.630 6,262 +0.36(+6.83%)
Dec 09, 2011 5.140 5.270 5.000 5.270 16,774 +0.10(+1.93%)
Dec 08, 2011 5.240 5.240 5.170 5.170 523 +0.12(+2.38%)
Dec 07, 2011 5.080 5.080 4.980 5.050 2,400 -0.01(-0.20%)
Dec 06, 2011 5.060 5.060 5.060 5.060 610 -0.01(-0.20%)
Dec 05, 2011 5.050 5.070 5.050 5.070 200 -0.08(-1.55%)
Dec 02, 2011 5.310 5.310 5.020 5.150 1,621 -0.26(-4.77%)
Dec 01, 2011 5.410 5.570 5.390 5.408 5,446 +0.07(+1.27%)
Nov 30, 2011 5.150 5.380 5.020 5.340 6,949 +0.34(+6.80%)
Nov 29, 2011 4.970 5.300 4.850 5.000 17,635 +0.02(+0.30%)
Nov 28, 2011 4.860 5.190 4.850 4.985 12,594 +0.14(+2.78%)
Nov 25, 2011 4.850 4.850 4.850 4.850 500 -0.20(-3.96%)
Nov 23, 2011 4.850 5.050 4.850 5.050 6,688 +0.16(+3.27%)
Nov 21, 2011 4.890 4.890 4.890 4.890 100 +0.04(+0.82%)
Nov 18, 2011 4.890 4.890 4.850 4.850 2,765 -0.08(-1.62%)
Nov 17, 2011 4.850 4.930 4.750 4.930 8,543 +0.01(+0.20%)
Nov 16, 2011 4.830 5.030 4.800 4.920 8,620 -0.03(-0.61%)
Nov 15, 2011 4.710 5.140 4.710 4.950 7,600 +0.14(+2.91%)
Nov 14, 2011 4.950 5.140 4.810 4.810 6,696 -0.21(-4.18%)
Nov 11, 2011 4.990 5.020 4.990 5.020 2,288 +0.02(+0.40%)
Nov 10, 2011 5.150 5.170 5.000 5.000 2,986 -0.33(-6.19%)
Nov 09, 2011 5.260 5.330 5.080 5.330 3,300 -0.14(-2.60%)
Nov 07, 2011 5.472 5.472 5.472 5.472 0 +0.14(+2.66%)
Nov 04, 2011 5.330 5.330 5.330 5.330 100 -0.16(-2.91%)
Nov 03, 2011 5.310 5.490 5.290 5.490 15,336 +0.19(+3.58%)
Nov 02, 2011 5.350 5.350 5.300 5.300 13,047 -0.03(-0.56%)
Nov 01, 2011 5.480 5.650 5.320 5.330 2,300 -0.31(-5.50%)
Oct 31, 2011 5.520 5.650 5.500 5.640 11,290 +0.29(+5.42%)
Oct 28, 2011 5.380 5.380 5.300 5.350 5,900 +0.02(+0.38%)
Oct 27, 2011 5.360 5.360 5.289 5.330 2,680 +0.03(+0.57%)
Oct 26, 2011 5.440 5.440 5.300 5.300 12,069 -0.21(-3.81%)
Oct 25, 2011 5.440 5.650 5.400 5.510 2,000 +0.21(+3.96%)
Oct 24, 2011 5.460 5.610 5.290 5.300 7,500 -0.05(-0.90%)
Oct 21, 2011 5.500 5.500 5.250 5.348 4,732 -0.02(-0.41%)
Oct 20, 2011 5.350 5.370 5.350 5.370 666 -0.08(-1.47%)
Oct 19, 2011 5.450 5.450 5.450 5.450 810 -0.11(-2.00%)
Oct 18, 2011 5.450 5.600 5.450 5.561 1,273 -0.04(-0.70%)
Oct 17, 2011 5.400 5.650 5.400 5.600 853 +0.25(+4.67%)
Oct 14, 2011 5.500 5.500 5.250 5.350 2,100 -0.12(-2.19%)
Oct 13, 2011 5.470 5.470 5.470 5.470 298 -0.03(-0.55%)
Oct 12, 2011 5.500 5.500 5.480 5.500 701 +0.04(+0.73%)
Oct 11, 2011 5.260 5.480 5.260 5.460 300 +0.05(+0.92%)
Oct 10, 2011 5.260 5.410 5.250 5.410 1,200 +0.16(+3.05%)
Oct 07, 2011 5.220 5.250 5.200 5.250 3,000 -0.17(-3.14%)
Oct 06, 2011 5.490 5.490 5.420 5.420 500 +0.19(+3.63%)
Oct 05, 2011 5.040 5.230 5.040 5.230 1,345 +0.19(+3.77%)
Oct 04, 2011 5.150 5.160 4.510 5.040 13,009 -0.26(-4.91%)
Oct 03, 2011 5.500 5.500 5.300 5.300 1,255 -0.19(-3.46%)
Sep 30, 2011 5.500 5.500 5.400 5.490 1,034 -0.01(-0.18%)
Sep 29, 2011 5.460 5.600 5.460 5.500 4,921 -0.31(-5.34%)
Sep 27, 2011 5.310 5.810 5.810 5.810 2,000 +0.26(+4.68%)
Sep 26, 2011 5.340 5.715 5.340 5.550 2,050 -0.07(-1.25%)
Sep 22, 2011 5.740 5.620 5.620 5.620 3,100 +0.06(+1.08%)
Sep 21, 2011 5.560 5.560 5.560 5.560 104 -0.19(-3.30%)
Sep 20, 2011 5.440 5.820 5.440 5.750 3,264 +0.34(+6.28%)
Sep 19, 2011 5.560 5.580 5.410 5.410 1,856 -0.24(-4.25%)
Sep 16, 2011 5.650 5.650 5.650 5.650 600 +0.00(+0.00%)
Sep 15, 2011 5.650 5.660 5.650 5.650 1,664 -0.13(-2.25%)
Sep 14, 2011 5.840 5.840 5.780 5.780 302 -0.07(-1.20%)
Sep 12, 2011 5.850 5.850 5.850 5.850 0 +0.03(+0.52%)
Sep 09, 2011 5.800 5.990 5.800 5.820 519 +0.19(+3.37%)
Sep 08, 2011 5.660 5.660 5.630 5.630 1,500 -0.10(-1.75%)
Sep 07, 2011 5.770 5.800 5.725 5.730 4,106 -0.21(-3.54%)
Sep 06, 2011 6.030 6.030 5.850 5.940 1,178 -0.17(-2.70%)
Sep 02, 2011 6.610 6.610 6.105 6.105 3,100 -0.60(-9.02%)
Sep 01, 2011 6.870 6.970 6.710 6.710 5,303 -0.22(-3.17%)
Aug 31, 2011 6.000 7.036 6.000 6.930 27,814 +1.18(+20.52%)
Aug 30, 2011 5.540 5.970 5.510 5.750 4,100 +0.43(+8.08%)
Aug 25, 2011 5.000 5.320 5.320 5.320 9,100 +0.32(+6.40%)
Aug 24, 2011 5.000 5.000 5.000 5.000 390 +0.00(+0.00%)
Aug 23, 2011 5.180 5.180 5.000 5.000 1,100 +0.00(+0.00%)
Aug 22, 2011 5.030 5.110 5.000 5.000 4,006 -0.06(-1.19%)
Aug 19, 2011 5.220 5.220 5.000 5.060 4,450 -0.18(-3.44%)
Aug 18, 2011 5.280 5.395 5.165 5.240 9,067 -0.09(-1.68%)
Aug 17, 2011 5.330 5.330 5.330 5.330 100 +0.04(+0.75%)
Aug 16, 2011 5.145 5.350 5.145 5.290 1,300 +0.00(+0.00%)
Aug 15, 2011 5.020 5.500 5.020 5.290 2,581 +0.12(+2.28%)
Aug 12, 2011 5.310 5.360 4.549 5.172 12,556 -0.33(-5.96%)
Aug 11, 2011 5.430 5.990 4.850 5.500 9,583 -0.05(-0.90%)
Aug 10, 2011 5.550 5.550 5.550 5.550 100 +0.01(+0.18%)
Aug 09, 2011 6.320 6.050 5.050 5.540 8,107 -0.41(-6.89%)
Aug 08, 2011 6.320 6.600 5.630 5.950 9,219 -0.39(-6.15%)
Aug 05, 2011 6.390 6.630 6.270 6.340 18,400 -0.05(-0.78%)
Aug 04, 2011 6.450 6.460 6.260 6.390 7,335 +0.00(+0.00%)
Aug 03, 2011 6.270 6.400 6.270 6.390 1,221 -0.03(-0.47%)
Aug 02, 2011 6.360 6.445 6.320 6.420 3,500 +0.04(+0.55%)
Aug 01, 2011 6.470 6.550 6.300 6.385 7,270 -0.04(-0.55%)
Jul 29, 2011 6.510 6.530 6.380 6.420 11,933 -0.28(-4.18%)
Jul 28, 2011 6.300 6.810 6.250 6.700 26,257 +0.32(+5.02%)
Jul 27, 2011 6.730 7.040 6.300 6.380 5,025 -0.27(-4.06%)
Jul 26, 2011 6.530 6.715 6.360 6.650 13,448 +0.18(+2.70%)
Jul 25, 2011 6.400 6.530 6.400 6.475 750 +0.08(+1.33%)
Jul 22, 2011 6.389 6.390 6.320 6.390 9,600 +0.21(+3.48%)
Jul 21, 2011 6.210 6.490 6.170 6.175 2,476 +0.08(+1.23%)
Jul 20, 2011 6.470 6.700 6.000 6.100 51,006 -0.37(-5.72%)
Jul 19, 2011 6.300 6.530 6.300 6.470 37,101 +0.17(+2.70%)
Jul 18, 2011 6.600 6.700 6.300 6.300 3,248 -0.26(-3.96%)
Jul 15, 2011 6.390 6.680 6.360 6.560 1,500 +0.20(+3.14%)
Jul 14, 2011 6.360 6.360 6.360 6.360 999 -0.09(-1.40%)
Jul 13, 2011 6.500 6.520 6.380 6.450 3,100 -0.05(-0.77%)
Jul 12, 2011 6.420 6.540 6.420 6.500 4,054 -0.14(-2.11%)
Jul 11, 2011 6.780 6.780 6.450 6.640 2,600 +0.11(+1.68%)
Jul 08, 2011 6.650 6.650 6.530 6.530 4,600 +0.00(+0.00%)
Jul 07, 2011 6.250 6.530 6.250 6.530 4,448 +0.16(+2.51%)
Jul 06, 2011 6.470 6.470 6.320 6.370 4,630 +0.07(+1.11%)
Jul 05, 2011 6.350 6.370 6.300 6.300 2,808 -0.12(-1.87%)
Jul 01, 2011 6.670 6.780 6.350 6.420 10,000 -0.43(-6.28%)
Jun 30, 2011 6.930 6.930 6.850 6.850 1,500 -0.15(-2.14%)
Jun 29, 2011 7.040 7.050 6.937 7.000 5,600 -0.02(-0.28%)
Jun 28, 2011 6.740 7.250 6.740 7.020 6,815 +0.25(+3.69%)
Jun 23, 2011 6.760 6.770 6.770 6.770 1,300 -0.03(-0.44%)
Jun 22, 2011 6.670 6.900 6.500 6.800 4,211 +0.21(+3.19%)
Jun 21, 2011 6.850 6.850 6.590 6.590 2,939 -0.28(-4.08%)
Jun 20, 2011 6.740 6.900 6.740 6.870 1,000 +0.22(+3.31%)
Jun 17, 2011 6.580 6.650 6.500 6.650 1,085 -0.11(-1.63%)
Jun 16, 2011 6.800 6.800 6.760 6.760 917 +0.00(+0.00%)
Jun 15, 2011 6.800 6.800 6.760 6.760 2,366 -0.16(-2.30%)
Jun 14, 2011 6.880 6.919 6.760 6.919 900 -0.00(-0.01%)
Jun 10, 2011 6.840 6.920 6.920 6.920 3,000 +0.02(+0.29%)
Jun 09, 2011 6.900 6.900 6.900 6.900 200 -0.02(-0.29%)
Jun 08, 2011 6.910 6.920 6.840 6.920 2,275 +0.01(+0.14%)
Jun 07, 2011 6.910 6.910 6.910 6.910 500 -0.01(-0.14%)
Jun 06, 2011 7.020 7.020 6.910 6.920 3,517 -0.15(-2.12%)
Jun 03, 2011 7.100 7.130 7.070 7.070 1,850 -0.38(-5.10%)
May 23, 2011 7.370 7.450 7.450 7.450 9,700 -0.03(-0.40%)
May 20, 2011 7.350 7.530 7.350 7.480 1,400 +0.13(+1.77%)
May 19, 2011 7.520 7.520 7.350 7.350 4,594 -0.25(-3.29%)
May 18, 2011 7.500 7.600 7.490 7.600 2,400 +0.10(+1.33%)
May 17, 2011 7.500 7.510 7.500 7.500 2,509 +0.00(+0.00%)
May 16, 2011 7.510 7.510 7.500 7.500 484 -0.03(-0.40%)
May 13, 2011 7.660 7.660 7.530 7.530 1,150 -0.08(-1.05%)
May 11, 2011 7.600 7.610 7.610 7.610 700 -0.02(-0.26%)
May 10, 2011 7.690 7.700 7.630 7.630 1,185 -0.02(-0.26%)
May 09, 2011 7.890 7.890 7.650 7.650 4,605 -0.06(-0.78%)
May 06, 2011 7.750 7.810 7.600 7.710 4,900 -0.04(-0.52%)
May 05, 2011 7.740 7.760 7.500 7.750 5,620 -0.03(-0.39%)
May 03, 2011 7.780 7.780 7.780 7.780 0 +0.11(+1.43%)
May 02, 2011 7.740 7.740 7.670 7.670 12,706 -0.02(-0.26%)
Apr 29, 2011 7.500 7.800 7.500 7.690 3,400 +0.20(+2.67%)
Apr 28, 2011 7.520 7.520 7.490 7.490 580 -0.06(-0.79%)
Apr 27, 2011 7.470 7.550 7.470 7.550 560 +0.11(+1.48%)
Apr 26, 2011 7.440 7.500 7.440 7.440 2,277 -0.03(-0.40%)
Apr 25, 2011 7.470 7.470 7.400 7.470 500 -0.01(-0.12%)
Apr 21, 2011 7.450 7.549 7.450 7.479 5,200 -0.10(-1.33%)
Apr 20, 2011 7.560 7.580 7.400 7.580 845 -0.17(-2.19%)
Apr 19, 2011 7.750 7.750 7.750 7.750 1,700 +0.00(+0.00%)
Apr 15, 2011 7.750 7.750 7.750 7.750 0 +0.05(+0.66%)
Apr 14, 2011 7.680 7.699 7.600 7.699 2,920 +0.07(+0.90%)
Apr 13, 2011 7.560 7.699 7.560 7.630 4,294 +0.13(+1.73%)
Apr 12, 2011 7.500 7.699 7.500 7.500 3,940 +0.00(+0.00%)
Apr 11, 2011 7.740 7.740 7.500 7.500 200 -0.10(-1.32%)
Apr 08, 2011 7.600 7.600 7.600 7.600 1,000 +0.00(+0.00%)
Apr 07, 2011 7.530 7.600 7.500 7.600 435 +0.20(+2.70%)
Apr 06, 2011 7.580 7.590 7.400 7.400 1,050 -0.01(-0.13%)
Apr 05, 2011 7.420 7.500 7.400 7.410 2,380 -0.19(-2.50%)
Apr 04, 2011 7.420 7.600 7.400 7.600 4,270 +0.07(+0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.