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

Universal Security Instruments (NY: UUU )

1.505 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
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%)
Apr 01, 2011 7.490 7.530 7.320 7.530 1,900 -0.03(-0.40%)
Mar 31, 2011 7.560 7.740 7.560 7.560 3,500 -0.14(-1.77%)
Mar 30, 2011 7.780 7.780 7.660 7.696 2,336 -0.19(-2.40%)
Mar 29, 2011 7.430 7.890 7.420 7.885 3,206 +0.48(+6.55%)
Mar 28, 2011 7.330 7.430 7.330 7.400 900 -0.05(-0.67%)
Mar 25, 2011 7.450 7.450 7.450 7.450 400 +0.00(+0.00%)
Mar 24, 2011 7.310 7.500 7.310 7.450 522 +0.11(+1.50%)
Mar 23, 2011 7.000 7.440 7.000 7.340 2,076 -0.24(-3.17%)
Mar 22, 2011 7.890 7.900 7.400 7.580 16,180 +0.24(+3.27%)
Mar 21, 2011 7.400 7.400 6.460 7.340 95,170 -0.09(-1.21%)
Mar 18, 2011 7.640 7.640 7.430 7.430 2,200 -0.12(-1.64%)
Mar 17, 2011 7.780 7.780 7.554 7.554 650 -0.35(-4.38%)
Mar 16, 2011 7.750 7.980 7.750 7.900 3,900 +0.40(+5.33%)
Mar 15, 2011 7.490 7.641 7.490 7.500 4,495 -0.14(-1.84%)
Mar 14, 2011 7.470 7.650 7.470 7.641 8,038 -0.07(-0.89%)
Mar 11, 2011 7.670 7.780 7.670 7.710 1,571 +0.18(+2.39%)
Mar 10, 2011 7.820 7.840 7.520 7.530 5,777 -0.37(-4.68%)
Mar 09, 2011 7.480 7.900 7.480 7.900 5,018 +0.30(+3.95%)
Mar 08, 2011 7.450 7.600 7.450 7.600 400 +0.19(+2.56%)
Mar 07, 2011 7.710 7.710 7.410 7.410 1,353 -0.37(-4.75%)
Mar 04, 2011 7.700 7.780 7.700 7.780 320 +0.03(+0.39%)
Mar 03, 2011 7.450 7.750 7.440 7.750 3,971 +0.30(+4.03%)
Mar 02, 2011 7.450 7.450 7.400 7.450 4,749 -0.00(-0.00%)
Mar 01, 2011 7.420 7.450 7.420 7.450 907 +0.05(+0.68%)
Feb 28, 2011 7.290 7.440 7.270 7.400 5,853 -0.04(-0.54%)
Feb 25, 2011 7.450 7.468 7.270 7.440 2,809 -0.01(-0.13%)
Feb 24, 2011 7.550 7.550 7.320 7.450 4,744 -0.15(-1.97%)
Feb 23, 2011 7.370 7.600 7.310 7.600 1,650 +0.25(+3.40%)
Feb 22, 2011 7.380 7.500 7.310 7.350 3,491 -0.09(-1.21%)
Feb 18, 2011 7.680 7.680 7.440 7.440 10,314 -0.23(-3.00%)
Feb 17, 2011 7.660 7.800 7.620 7.670 1,100 +0.05(+0.65%)
Feb 16, 2011 7.650 7.800 7.500 7.620 7,914 +0.01(+0.13%)
Feb 15, 2011 7.500 7.810 7.500 7.610 12,551 +0.01(+0.13%)
Feb 14, 2011 7.900 7.900 7.600 7.600 9,993 -0.30(-3.80%)
Feb 11, 2011 8.140 8.140 7.900 7.900 12,077 -0.20(-2.47%)
Feb 10, 2011 8.050 8.170 8.000 8.100 2,456 +0.06(+0.75%)
Feb 09, 2011 8.130 8.290 8.040 8.040 2,450 -0.17(-2.07%)
Feb 08, 2011 8.120 8.380 8.120 8.210 7,435 +0.26(+3.27%)
Feb 07, 2011 8.280 8.400 7.790 7.950 10,023 -0.28(-3.40%)
Feb 04, 2011 8.390 8.390 8.100 8.230 2,773 -0.11(-1.32%)
Feb 03, 2011 8.160 8.340 8.150 8.340 2,354 +0.12(+1.46%)
Feb 02, 2011 8.150 8.280 8.150 8.220 700 -0.03(-0.36%)
Feb 01, 2011 8.280 8.280 8.120 8.250 1,772 -0.01(-0.12%)
Jan 31, 2011 8.330 8.340 8.190 8.260 4,949 +0.16(+1.98%)
Jan 28, 2011 8.400 8.400 7.910 8.100 4,305 -0.23(-2.76%)
Jan 27, 2011 8.390 8.400 8.330 8.330 2,877 -0.06(-0.72%)
Jan 26, 2011 8.150 8.390 8.150 8.390 4,780 +0.29(+3.52%)
Jan 25, 2011 8.165 8.165 8.070 8.105 905 -0.00(-0.06%)
Jan 24, 2011 8.300 8.340 7.420 8.110 16,401 -0.17(-2.05%)
Jan 21, 2011 8.220 8.300 8.200 8.280 1,870 +0.08(+0.98%)
Jan 20, 2011 8.380 8.380 8.200 8.200 2,895 +0.04(+0.49%)
Jan 19, 2011 8.300 8.330 7.970 8.160 10,267 -0.05(-0.61%)
Jan 18, 2011 8.300 8.380 8.200 8.210 6,861 +0.08(+0.98%)
Jan 14, 2011 7.960 8.190 7.960 8.130 400 +0.16(+2.01%)
Jan 13, 2011 8.110 8.110 7.520 7.970 2,625 -0.07(-0.87%)
Jan 12, 2011 8.100 8.100 8.040 8.040 635 +0.04(+0.50%)
Jan 11, 2011 8.020 8.160 8.000 8.000 3,725 -0.01(-0.12%)
Jan 10, 2011 8.045 8.050 7.920 8.010 786 +0.02(+0.25%)
Jan 07, 2011 8.120 8.200 7.920 7.990 6,508 -0.17(-2.08%)
Jan 06, 2011 7.350 8.800 7.300 8.160 75,181 +0.85(+11.58%)
Jan 05, 2011 7.300 7.400 7.300 7.313 3,752 -0.09(-1.18%)
Jan 04, 2011 7.300 7.426 7.300 7.400 1,693 +0.05(+0.68%)
Jan 03, 2011 7.440 7.440 7.350 7.350 1,010 -0.09(-1.21%)
Dec 31, 2010 7.440 7.440 7.440 7.440 700 +0.02(+0.27%)
Dec 30, 2010 7.430 7.430 7.200 7.420 1,725 +0.02(+0.27%)
Dec 29, 2010 7.470 7.470 7.330 7.400 1,770 +0.07(+0.95%)
Dec 27, 2010 7.370 7.330 7.330 7.330 4,700 +0.08(+1.10%)
Dec 23, 2010 7.210 7.390 7.200 7.250 8,463 +0.00(+0.00%)
Dec 22, 2010 7.350 7.350 7.250 7.250 1,771 +0.06(+0.83%)
Dec 21, 2010 7.160 7.250 7.100 7.190 2,858 +0.01(+0.14%)
Dec 20, 2010 6.990 7.240 6.990 7.180 1,160 +0.08(+1.13%)
Dec 17, 2010 7.000 7.162 7.000 7.100 3,687 +0.10(+1.43%)
Dec 16, 2010 7.000 7.010 7.000 7.000 466 -0.10(-1.41%)
Dec 15, 2010 7.100 7.100 7.100 7.100 300 -0.05(-0.70%)
Dec 14, 2010 7.170 7.170 7.150 7.150 500 -0.02(-0.28%)
Dec 13, 2010 7.200 7.200 7.120 7.170 521 -0.16(-2.18%)
Dec 10, 2010 7.350 7.350 7.250 7.330 4,034 +0.14(+1.95%)
Dec 09, 2010 7.290 7.290 7.190 7.190 3,154 -0.01(-0.14%)
Dec 08, 2010 7.260 7.380 7.010 7.200 3,500 -0.10(-1.37%)
Dec 07, 2010 6.870 7.390 6.750 7.300 11,193 +0.20(+2.82%)
Dec 06, 2010 7.230 7.490 6.870 7.100 18,249 +0.10(+1.43%)
Dec 03, 2010 6.850 7.800 6.730 7.000 19,064 -0.05(-0.71%)
Dec 01, 2010 7.050 7.050 7.050 7.050 0 -0.04(-0.59%)
Nov 30, 2010 7.092 7.092 7.092 7.092 300 +0.09(+1.31%)
Nov 29, 2010 7.230 7.230 6.800 7.000 1,610 +0.01(+0.14%)
Nov 26, 2010 6.810 6.990 6.810 6.990 570 +0.03(+0.43%)
Nov 24, 2010 6.700 6.960 6.960 6.960 25,096 +0.31(+4.66%)
Nov 23, 2010 6.700 6.700 6.650 6.650 900 -0.16(-2.35%)
Nov 22, 2010 6.570 6.810 6.500 6.810 6,530 +0.34(+5.26%)
Nov 19, 2010 6.400 6.620 6.400 6.470 5,650 +0.07(+1.09%)
Nov 18, 2010 6.630 6.630 6.400 6.400 1,700 -0.21(-3.18%)
Nov 17, 2010 6.660 6.660 6.610 6.610 10,872 -0.05(-0.75%)
Nov 16, 2010 6.600 6.660 6.600 6.660 8,016 +0.00(+0.00%)
Nov 15, 2010 6.660 6.660 6.660 6.660 300 +0.06(+0.91%)
Nov 12, 2010 6.450 6.690 6.450 6.600 8,039 +0.00(+0.00%)
Nov 11, 2010 6.100 6.780 6.100 6.600 26,085 +0.34(+5.43%)
Nov 10, 2010 6.280 6.510 6.100 6.260 10,865 -0.50(-7.39%)
Nov 09, 2010 6.900 7.000 6.380 6.760 9,700 -0.14(-2.03%)
Nov 08, 2010 7.230 7.240 6.900 6.900 11,245 -0.10(-1.43%)
Nov 05, 2010 6.620 7.100 6.200 7.000 9,950 +0.18(+2.71%)
Nov 03, 2010 6.860 6.815 6.815 6.815 1,300 -0.06(-0.94%)
Nov 02, 2010 6.520 7.020 6.520 6.880 11,157 +0.48(+7.50%)
Nov 01, 2010 6.350 6.410 6.350 6.400 2,666 -0.30(-4.48%)
Oct 28, 2010 6.660 6.700 6.700 6.700 2,800 +0.10(+1.51%)
Oct 27, 2010 6.700 6.700 6.420 6.600 2,250 +0.02(+0.31%)
Oct 25, 2010 6.580 6.580 6.476 6.580 3,246 +0.00(+0.00%)
Oct 22, 2010 6.500 6.600 6.500 6.580 2,519 +0.06(+0.92%)
Oct 21, 2010 6.540 6.550 6.520 6.520 700 -0.01(-0.15%)
Oct 20, 2010 6.400 6.720 5.990 6.530 10,559 +0.13(+2.03%)
Oct 19, 2010 6.000 6.400 6.000 6.400 4,200 +0.04(+0.63%)
Oct 18, 2010 6.360 6.360 6.360 6.360 168 +0.14(+2.22%)
Oct 15, 2010 6.360 6.360 6.222 6.222 592 -0.17(-2.63%)
Oct 14, 2010 6.150 6.390 6.150 6.390 4,025 +0.14(+2.24%)
Oct 13, 2010 6.180 6.300 6.120 6.250 6,841 +0.13(+2.12%)
Oct 12, 2010 6.020 6.180 6.020 6.120 4,800 +0.02(+0.31%)
Oct 11, 2010 6.070 6.101 6.020 6.101 4,000 -0.04(-0.64%)
Oct 08, 2010 6.140 6.200 6.050 6.140 1,819 -0.01(-0.16%)
Oct 07, 2010 6.100 6.150 5.910 6.150 4,700 -0.00(-0.00%)
Oct 06, 2010 6.250 6.250 6.030 6.150 13,045 -0.05(-0.81%)
Oct 05, 2010 6.200 6.200 6.200 6.200 837 +0.07(+1.14%)
Sep 30, 2010 6.000 6.130 6.130 6.130 5,100 +0.13(+2.17%)
Sep 29, 2010 6.010 6.010 6.000 6.000 400 -0.13(-2.12%)
Sep 28, 2010 6.110 6.250 6.110 6.130 1,150 +0.21(+3.55%)
Sep 27, 2010 6.000 6.010 5.900 5.920 3,150 -0.14(-2.31%)
Sep 24, 2010 6.030 6.250 6.030 6.060 7,434 +0.06(+1.00%)
Sep 23, 2010 6.010 6.010 6.000 6.000 483 -0.18(-2.91%)
Sep 22, 2010 6.180 6.180 6.180 6.180 400 -0.01(-0.16%)
Sep 21, 2010 6.220 6.220 6.180 6.190 2,400 +0.19(+3.17%)
Sep 20, 2010 6.000 6.000 6.000 6.000 500 +0.03(+0.50%)
Sep 17, 2010 5.970 5.970 5.950 5.970 348 +0.05(+0.84%)
Sep 15, 2010 5.950 5.960 5.900 5.920 4,556 -0.13(-2.15%)
Sep 14, 2010 6.130 6.140 6.050 6.050 966 -0.10(-1.62%)
Sep 13, 2010 5.990 6.290 5.990 6.150 4,400 +0.20(+3.36%)
Sep 10, 2010 5.910 5.960 5.910 5.950 610 -0.02(-0.34%)
Sep 08, 2010 5.970 5.970 5.970 5.970 600 +0.07(+1.19%)
Sep 07, 2010 5.900 5.935 5.900 5.900 1,100 -0.19(-3.12%)
Sep 03, 2010 5.910 6.090 5.910 6.090 200 +0.19(+3.22%)
Sep 02, 2010 5.900 5.900 5.900 5.900 444 -0.17(-2.80%)
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.