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 UNCHANGED
Streaming Delayed Price Updated: 8:00 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 31, 2014 4.470 4.470 4.470 4.470 55 +0.00(+0.00%)
Mar 27, 2014 4.450 4.470 4.470 4.470 900 -0.02(-0.45%)
Mar 26, 2014 4.560 4.700 4.470 4.490 918 -0.06(-1.38%)
Mar 25, 2014 4.620 4.620 4.390 4.553 2,975 +0.04(+0.95%)
Mar 24, 2014 4.560 4.700 4.510 4.510 1,839 -0.11(-2.38%)
Mar 21, 2014 4.670 4.670 4.500 4.620 21,844 +0.18(+4.05%)
Mar 20, 2014 4.220 4.580 4.220 4.440 12,809 +0.21(+4.96%)
Mar 19, 2014 4.500 4.570 4.220 4.230 15,176 -0.19(-4.30%)
Mar 18, 2014 4.520 4.550 4.420 4.420 6,631 -0.08(-1.78%)
Mar 17, 2014 4.389 4.700 4.330 4.500 7,321 +0.05(+1.12%)
Mar 14, 2014 4.500 4.581 4.360 4.450 7,874 -0.03(-0.67%)
Mar 13, 2014 4.310 4.480 4.300 4.480 8,954 +0.08(+1.82%)
Mar 12, 2014 4.420 4.520 4.330 4.400 7,115 -0.06(-1.35%)
Mar 11, 2014 4.470 4.470 4.460 4.460 703 +0.00(+0.00%)
Mar 10, 2014 4.690 4.690 4.310 4.460 7,314 -0.17(-3.67%)
Mar 07, 2014 4.500 4.780 4.500 4.630 9,636 +0.08(+1.76%)
Mar 06, 2014 4.500 4.550 4.410 4.550 2,130 -0.03(-0.66%)
Mar 05, 2014 4.580 4.590 4.580 4.580 20,205 +0.03(+0.60%)
Mar 04, 2014 4.511 4.553 4.390 4.553 7,851 +0.04(+0.95%)
Mar 03, 2014 4.460 4.590 4.460 4.510 6,684 +0.04(+0.99%)
Feb 28, 2014 4.310 4.466 4.300 4.466 625 +0.01(+0.13%)
Feb 26, 2014 4.500 4.460 4.460 4.460 400 -0.02(-0.45%)
Feb 25, 2014 4.500 4.500 4.480 4.480 7,450 -0.02(-0.44%)
Feb 24, 2014 4.500 4.500 4.480 4.500 2,900 +0.02(+0.45%)
Feb 21, 2014 4.400 4.480 4.400 4.480 500 -0.01(-0.22%)
Feb 20, 2014 4.480 4.500 4.400 4.490 3,685 +0.19(+4.47%)
Feb 19, 2014 4.298 4.298 4.298 4.298 125 -0.02(-0.51%)
Feb 18, 2014 4.420 4.480 4.220 4.320 8,156 -0.03(-0.69%)
Feb 14, 2014 4.280 4.350 4.350 4.350 20,500 +0.05(+1.16%)
Feb 13, 2014 4.500 4.520 4.300 4.300 16,415 -0.34(-7.33%)
Feb 12, 2014 4.600 4.690 4.440 4.640 7,151 +0.03(+0.65%)
Feb 11, 2014 4.650 4.660 4.610 4.610 2,102 +0.01(+0.22%)
Feb 10, 2014 4.610 4.720 4.460 4.600 14,300 +0.03(+0.62%)
Feb 07, 2014 4.559 4.600 4.486 4.572 2,438 +0.03(+0.69%)
Feb 06, 2014 4.530 4.620 4.440 4.540 10,819 -0.08(-1.73%)
Feb 03, 2014 4.610 4.620 4.620 4.620 5,500 +0.02(+0.44%)
Jan 31, 2014 4.600 4.600 4.600 4.600 51 +0.00(+0.00%)
Jan 30, 2014 4.790 4.800 4.560 4.600 1,920 -0.07(-1.54%)
Jan 29, 2014 4.672 4.672 4.672 4.672 500 +0.00(+0.04%)
Jan 27, 2014 4.670 4.670 4.670 4.670 0 -0.21(-4.30%)
Jan 24, 2014 4.940 4.970 4.863 4.880 2,520 +0.12(+2.52%)
Jan 23, 2014 4.720 4.970 4.510 4.760 14,157 +0.26(+5.87%)
Jan 22, 2014 4.741 4.980 4.440 4.496 10,000 -0.25(-5.35%)
Jan 21, 2014 4.780 4.979 4.748 4.750 16,460 +0.05(+1.06%)
Jan 17, 2014 4.770 4.700 4.700 4.700 3,200 -0.03(-0.68%)
Jan 16, 2014 4.790 4.790 4.648 4.732 4,705 -0.09(-1.83%)
Jan 15, 2014 4.568 4.990 4.568 4.820 11,433 +0.22(+4.78%)
Jan 14, 2014 4.600 4.600 4.600 4.600 1,057 +0.00(+0.02%)
Jan 13, 2014 4.600 4.600 4.599 4.599 2,700 +0.02(+0.44%)
Jan 10, 2014 4.430 4.600 4.426 4.579 15,589 +0.14(+3.18%)
Jan 09, 2014 4.420 4.439 4.420 4.438 1,000 -0.01(-0.27%)
Jan 08, 2014 4.450 4.460 4.450 4.450 1,845 -0.01(-0.22%)
Jan 07, 2014 4.460 4.460 4.440 4.460 3,114 +0.06(+1.36%)
Jan 06, 2014 4.400 4.400 4.400 4.400 300 -0.05(-1.12%)
Jan 03, 2014 4.220 4.450 4.220 4.450 314 +0.12(+2.77%)
Jan 02, 2014 4.330 4.330 4.330 4.330 3 +0.00(+0.00%)
Dec 31, 2013 4.450 4.330 4.330 4.330 2,500 -0.03(-0.79%)
Dec 30, 2013 4.460 4.460 4.290 4.365 2,172 -0.13(-2.83%)
Dec 27, 2013 4.478 4.500 4.470 4.492 1,741 -0.02(-0.40%)
Dec 26, 2013 4.460 4.510 4.460 4.510 2,454 +0.04(+0.90%)
Dec 24, 2013 4.320 4.470 4.320 4.470 2,606 +0.09(+2.05%)
Dec 23, 2013 4.500 4.500 4.330 4.380 3,428 -0.12(-2.67%)
Dec 20, 2013 4.520 4.590 4.331 4.500 5,045 +0.12(+2.74%)
Dec 19, 2013 4.300 4.380 4.300 4.380 3,185 +0.09(+2.10%)
Dec 18, 2013 4.290 4.400 4.290 4.290 12,991 +0.01(+0.23%)
Dec 17, 2013 4.280 4.280 4.280 4.280 102 +0.03(+0.71%)
Dec 16, 2013 4.330 4.330 4.250 4.250 1,463 -0.13(-2.97%)
Dec 13, 2013 4.380 4.380 4.360 4.380 200 +0.00(+0.00%)
Dec 11, 2013 4.380 4.380 4.380 4.380 0 -0.06(-1.37%)
Dec 10, 2013 4.441 4.441 4.441 4.441 54 +0.00(+0.00%)
Dec 09, 2013 4.470 4.470 4.410 4.441 10,152 -0.09(-1.96%)
Dec 06, 2013 4.580 4.600 4.530 4.530 4,970 +0.02(+0.35%)
Dec 05, 2013 4.600 4.600 4.514 4.514 2,517 -0.06(-1.22%)
Dec 04, 2013 5.900 6.510 4.540 4.570 3,190 +0.15(+3.39%)
Dec 03, 2013 4.420 4.420 4.420 4.420 900 -0.08(-1.78%)
Dec 02, 2013 4.500 4.500 4.500 4.500 871 -0.01(-0.22%)
Nov 27, 2013 4.510 4.510 4.510 4.510 2,100 -0.00(-0.09%)
Nov 26, 2013 4.514 4.514 4.514 4.514 300 +0.01(+0.31%)
Nov 25, 2013 4.500 4.500 4.500 4.500 300 -0.01(-0.22%)
Nov 22, 2013 4.510 4.510 4.500 4.510 1,100 +0.00(+0.00%)
Nov 21, 2013 4.600 4.600 4.500 4.510 2,563 -0.09(-1.96%)
Nov 20, 2013 4.590 4.600 4.590 4.600 1,037 +0.09(+1.99%)
Nov 19, 2013 4.540 4.540 4.510 4.510 6,100 -0.09(-1.95%)
Nov 18, 2013 4.500 4.600 4.500 4.600 1,100 +0.09(+1.99%)
Nov 15, 2013 4.490 4.510 4.450 4.510 25,040 +0.01(+0.22%)
Nov 14, 2013 4.530 4.610 4.470 4.500 6,861 -0.02(-0.44%)
Nov 13, 2013 4.511 4.550 4.510 4.520 3,500 +0.00(+0.00%)
Nov 12, 2013 4.850 4.850 4.520 4.520 44,883 -0.38(-7.76%)
Nov 11, 2013 4.849 4.900 4.849 4.900 1,100 +0.05(+1.03%)
Nov 08, 2013 4.840 4.850 4.840 4.850 1,800 +0.10(+2.08%)
Nov 07, 2013 4.751 4.751 4.751 4.751 500 -0.01(-0.21%)
Nov 06, 2013 4.750 4.761 4.750 4.761 950 +0.00(+0.02%)
Nov 05, 2013 4.790 4.816 4.750 4.760 1,810 -0.03(-0.67%)
Nov 04, 2013 4.839 4.839 4.792 4.792 550 +0.03(+0.67%)
Oct 30, 2013 4.760 4.760 4.760 4.760 600 -0.09(-1.85%)
Oct 29, 2013 4.850 4.850 4.850 4.850 500 +0.03(+0.60%)
Oct 28, 2013 4.740 4.850 4.740 4.821 2,164 +0.09(+1.92%)
Oct 25, 2013 4.777 4.777 4.730 4.730 776 -0.16(-3.27%)
Oct 24, 2013 4.790 4.970 4.740 4.890 17,615 +0.10(+2.09%)
Oct 23, 2013 4.800 4.910 4.750 4.790 9,487 +0.01(+0.31%)
Oct 22, 2013 4.820 4.820 4.775 4.775 200 -0.02(-0.52%)
Oct 21, 2013 4.940 4.940 4.710 4.800 300 +0.02(+0.42%)
Oct 18, 2013 4.810 4.860 4.730 4.780 15,200 -0.04(-0.93%)
Oct 17, 2013 4.850 4.870 4.750 4.825 3,563 -0.02(-0.51%)
Oct 16, 2013 4.850 4.850 4.800 4.850 1,456 -0.00(-0.00%)
Oct 15, 2013 4.851 4.851 4.850 4.850 737 -0.06(-1.29%)
Oct 14, 2013 4.861 4.913 4.861 4.913 800 -0.05(-0.94%)
Oct 10, 2013 4.810 4.960 4.960 4.960 1,800 +0.14(+2.90%)
Oct 09, 2013 4.751 4.970 4.750 4.820 3,300 +0.12(+2.55%)
Oct 08, 2013 4.910 4.910 4.700 4.700 1,600 +0.00(+0.00%)
Oct 07, 2013 4.730 4.730 4.700 4.700 1,030 -0.10(-2.08%)
Oct 04, 2013 4.840 4.950 4.700 4.800 2,483 -0.15(-3.03%)
Oct 03, 2013 4.770 4.950 4.730 4.950 9,053 +0.16(+3.34%)
Oct 02, 2013 4.790 4.790 4.790 4.790 100 -0.10(-2.04%)
Oct 01, 2013 5.000 5.000 4.600 4.890 15,875 -0.01(-0.20%)
Sep 30, 2013 4.660 5.240 4.660 4.900 56,109 +0.29(+6.29%)
Sep 27, 2013 4.400 4.610 4.190 4.610 19,878 +0.42(+10.02%)
Sep 26, 2013 4.310 4.352 4.030 4.190 43,853 -0.12(-2.78%)
Sep 25, 2013 4.350 4.418 4.300 4.310 13,020 -0.02(-0.46%)
Sep 24, 2013 4.560 4.560 4.330 4.330 4,476 +0.11(+2.61%)
Sep 23, 2013 4.420 4.750 4.220 4.220 34,027 -0.11(-2.54%)
Sep 20, 2013 4.610 4.749 4.200 4.330 62,961 -0.38(-8.07%)
Sep 17, 2013 4.700 4.710 4.710 4.710 4,900 +0.07(+1.51%)
Sep 16, 2013 4.688 4.939 4.540 4.640 19,562 -0.05(-1.02%)
Sep 13, 2013 4.700 4.780 4.688 4.688 3,700 +0.07(+1.45%)
Sep 12, 2013 4.621 4.621 4.621 4.621 141 -0.07(-1.47%)
Sep 11, 2013 4.699 4.780 4.690 4.690 2,000 -0.00(-0.09%)
Sep 10, 2013 4.700 4.700 4.694 4.694 4,700 -0.01(-0.13%)
Sep 09, 2013 4.590 4.700 4.590 4.700 14,567 +0.10(+2.17%)
Sep 04, 2013 4.520 4.600 4.600 4.600 800 -0.10(-2.13%)
Sep 03, 2013 4.540 4.700 4.500 4.700 5,357 +0.15(+3.29%)
Aug 30, 2013 4.550 4.562 4.550 4.550 3,398 -0.05(-1.08%)
Aug 29, 2013 4.660 4.700 4.600 4.600 9,650 -0.05(-1.08%)
Aug 28, 2013 4.650 4.780 4.630 4.650 3,100 -0.19(-3.91%)
Aug 27, 2013 4.834 4.840 4.830 4.839 1,900 -0.01(-0.22%)
Aug 26, 2013 4.840 4.850 4.840 4.850 1,654 +0.19(+4.08%)
Aug 23, 2013 4.860 4.860 4.620 4.660 5,794 -0.26(-5.24%)
Aug 22, 2013 4.930 5.000 4.900 4.918 9,960 +0.07(+1.40%)
Aug 20, 2013 4.850 4.850 4.850 4.850 900 -0.10(-2.02%)
Aug 19, 2013 5.170 5.170 4.940 4.950 3,145 -0.16(-3.13%)
Aug 16, 2013 5.350 5.350 5.110 5.110 6,545 -0.37(-6.75%)
Aug 15, 2013 5.287 5.480 5.287 5.480 300 +0.03(+0.55%)
Aug 14, 2013 5.250 5.470 5.250 5.450 1,600 -0.01(-0.16%)
Aug 13, 2013 5.460 5.460 5.270 5.459 978 -0.00(-0.02%)
Aug 12, 2013 5.287 5.460 5.287 5.460 600 -0.04(-0.73%)
Aug 08, 2013 5.510 5.500 5.500 5.500 1,100 +0.02(+0.36%)
Aug 05, 2013 5.480 5.480 5.480 5.480 200 +0.05(+0.88%)
Aug 01, 2013 5.430 5.432 5.432 5.432 100 +0.01(+0.22%)
Jul 31, 2013 5.422 5.422 5.250 5.420 7,010 -0.28(-4.91%)
Jul 30, 2013 5.490 5.740 5.468 5.700 8,209 +0.24(+4.40%)
Jul 29, 2013 5.500 5.500 5.460 5.460 1,762 +0.06(+1.11%)
Jul 26, 2013 5.500 5.500 5.320 5.400 5,198 -0.10(-1.82%)
Jul 24, 2013 5.500 5.500 5.500 5.500 600 +0.00(+0.00%)
Jul 19, 2013 5.500 5.500 5.500 5.500 0 +0.21(+3.97%)
Jul 16, 2013 5.290 5.290 5.290 5.290 0 -0.19(-3.47%)
Jul 15, 2013 5.450 5.490 5.450 5.480 1,844 +0.33(+6.41%)
Jul 11, 2013 5.150 5.150 5.150 5.150 100 -0.19(-3.56%)
Jul 10, 2013 5.100 5.340 5.100 5.340 806 +0.13(+2.50%)
Jul 09, 2013 5.210 5.210 5.210 5.210 100 -0.11(-2.07%)
Jul 08, 2013 5.490 5.500 5.010 5.320 9,333 -0.08(-1.48%)
Jul 01, 2013 5.400 5.400 5.400 5.400 0 -0.00(-0.00%)
Jun 28, 2013 5.250 5.400 5.250 5.400 1,300 +0.15(+2.86%)
Jun 27, 2013 5.080 5.250 5.080 5.250 2,912 +0.08(+1.55%)
Jun 26, 2013 5.350 5.350 5.170 5.170 1,200 -0.13(-2.45%)
Jun 25, 2013 5.270 5.300 5.270 5.300 2,901 +0.03(+0.57%)
Jun 24, 2013 5.240 5.270 5.240 5.270 900 +0.02(+0.38%)
Jun 21, 2013 5.170 5.260 5.080 5.250 18,266 +0.05(+0.96%)
Jun 19, 2013 5.200 5.200 5.200 5.200 0 -0.04(-0.76%)
Jun 18, 2013 5.170 5.240 5.090 5.240 800 +0.00(+0.00%)
Jun 17, 2013 5.120 5.240 5.120 5.240 977 +0.00(+0.00%)
Jun 14, 2013 5.240 5.240 5.240 5.240 912 +0.00(+0.00%)
Jun 13, 2013 5.070 5.290 5.040 5.240 3,609 -0.06(-1.13%)
Jun 12, 2013 5.290 5.300 5.073 5.300 1,100 -0.02(-0.38%)
Jun 11, 2013 5.050 5.330 4.829 5.320 5,333 -0.07(-1.30%)
Jun 10, 2013 5.190 5.390 5.190 5.390 1,746 +0.34(+6.73%)
Jun 07, 2013 5.300 5.300 5.050 5.050 1,910 -0.25(-4.72%)
Jun 06, 2013 5.280 5.300 5.280 5.300 800 +0.02(+0.38%)
Jun 04, 2013 5.200 5.280 5.280 5.280 1,300 +0.08(+1.54%)
Jun 03, 2013 5.240 5.240 5.200 5.200 400 +0.02(+0.39%)
May 29, 2013 4.930 5.180 5.180 5.180 1,000 +0.17(+3.48%)
May 28, 2013 5.000 5.090 5.000 5.006 900 +0.01(+0.12%)
May 21, 2013 5.000 5.000 5.000 5.000 0 +0.03(+0.60%)
May 20, 2013 4.920 4.970 4.920 4.970 550 +0.03(+0.61%)
May 17, 2013 4.890 4.956 4.890 4.940 2,485 +0.02(+0.41%)
May 15, 2013 5.000 4.920 4.920 4.920 2,400 -0.28(-5.38%)
May 13, 2013 5.180 5.200 4.960 5.200 4,035 -0.00(-0.00%)
May 10, 2013 5.200 5.200 5.200 5.200 1,098 +0.05(+0.97%)
May 09, 2013 4.951 5.150 4.951 5.150 2,300 -0.02(-0.38%)
May 08, 2013 5.160 5.170 5.150 5.170 3,200 +0.01(+0.19%)
May 07, 2013 5.144 5.160 5.080 5.160 2,400 +0.11(+2.18%)
May 06, 2013 5.190 5.190 5.000 5.050 1,542 +0.02(+0.40%)
May 02, 2013 5.030 5.030 5.030 5.030 100 +0.18(+3.71%)
May 01, 2013 4.750 5.046 4.740 4.850 14,361 +0.07(+1.46%)
Apr 29, 2013 4.800 4.780 4.780 4.780 1,800 -0.02(-0.42%)
Apr 26, 2013 4.650 4.800 4.650 4.800 3,577 +0.14(+3.00%)
Apr 25, 2013 4.600 4.660 4.600 4.660 1,100 +0.11(+2.42%)
Apr 24, 2013 4.540 4.550 4.540 4.550 300 +0.02(+0.44%)
Apr 23, 2013 4.650 4.670 4.530 4.530 4,965 -0.02(-0.44%)
Apr 22, 2013 4.330 4.670 4.329 4.550 14,955 +0.20(+4.60%)
Apr 19, 2013 4.327 4.350 4.327 4.350 2,000 +0.03(+0.69%)
Apr 18, 2013 4.300 4.320 4.299 4.320 1,000 -0.03(-0.69%)
Apr 17, 2013 4.330 4.350 4.330 4.350 200 +0.08(+1.87%)
Apr 16, 2013 4.320 4.320 4.250 4.270 3,600 -0.04(-0.93%)
Apr 15, 2013 4.310 4.330 4.270 4.310 4,225 +0.01(+0.23%)
Apr 12, 2013 4.349 4.360 4.300 4.300 8,150 -0.03(-0.67%)
Apr 11, 2013 4.320 4.329 4.320 4.329 200 -0.00(-0.02%)
Apr 10, 2013 4.310 4.331 4.154 4.330 5,129 +0.07(+1.64%)
Apr 09, 2013 4.260 4.260 4.260 4.260 271 -0.08(-1.84%)
Apr 05, 2013 4.130 4.340 4.340 4.340 200 +0.16(+3.83%)
Apr 04, 2013 4.270 4.270 4.150 4.180 1,300 -0.17(-3.91%)
Apr 03, 2013 4.260 4.350 4.230 4.350 10,273 +0.09(+2.11%)
Apr 02, 2013 4.260 4.260 4.260 4.260 150 -0.04(-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.