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

Universal Security Instruments (NY: UUU )

1.440 -0.030 (-2.03%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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, 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%)
Sep 01, 2010 6.080 6.090 6.055 6.070 1,058 +0.17(+2.88%)
Aug 31, 2010 5.900 5.900 5.900 5.900 1,487 +0.05(+0.85%)
Aug 30, 2010 5.850 5.982 5.850 5.850 7,540 -0.10(-1.68%)
Aug 27, 2010 5.950 5.950 5.950 5.950 215 -0.04(-0.67%)
Aug 26, 2010 5.250 6.000 5.250 5.990 7,654 +0.21(+3.63%)
Aug 25, 2010 5.780 5.780 5.780 5.780 184 -0.24(-3.99%)
Aug 24, 2010 6.060 6.080 6.020 6.020 896 +0.27(+4.69%)
Aug 23, 2010 5.750 5.750 5.750 5.750 100 -0.25(-4.17%)
Aug 20, 2010 5.900 6.000 5.900 6.000 853 +0.10(+1.69%)
Aug 19, 2010 6.010 6.050 5.900 5.900 6,966 -0.11(-1.83%)
Aug 18, 2010 6.020 6.020 6.010 6.010 984 -0.07(-1.15%)
Aug 17, 2010 6.010 6.080 6.010 6.080 500 +0.07(+1.16%)
Aug 16, 2010 6.010 6.010 6.010 6.010 100 +0.01(+0.17%)
Aug 13, 2010 6.000 6.000 6.000 6.000 600 -0.01(-0.17%)
Aug 12, 2010 6.130 6.305 5.510 6.010 25,072 -0.19(-3.06%)
Aug 11, 2010 5.800 6.250 5.760 6.200 9,730 +0.20(+3.33%)
Aug 06, 2010 5.950 6.000 6.000 6.000 2,400 +0.00(+0.00%)
Aug 05, 2010 5.900 6.000 5.900 6.000 944 +0.05(+0.84%)
Aug 04, 2010 5.950 6.000 5.950 5.950 2,300 +0.15(+2.59%)
Aug 03, 2010 5.770 5.860 5.770 5.800 2,030 +0.00(+0.00%)
Aug 02, 2010 5.710 5.850 5.710 5.800 400 +0.10(+1.75%)
Jul 30, 2010 5.700 5.850 5.700 5.700 4,500 +0.00(+0.00%)
Jul 29, 2010 5.700 5.700 5.700 5.700 100 +0.02(+0.41%)
Jul 28, 2010 5.676 5.676 5.676 5.676 177 -0.07(-1.28%)
Jul 27, 2010 5.500 5.750 5.500 5.750 2,400 +0.20(+3.60%)
Jul 26, 2010 5.700 5.700 5.510 5.550 7,050 +0.02(+0.36%)
Jul 23, 2010 5.550 5.700 5.530 5.530 1,600 -0.02(-0.28%)
Jul 22, 2010 5.630 5.630 5.540 5.545 1,000 -0.15(-2.71%)
Jul 21, 2010 5.600 5.700 5.550 5.700 950 +0.10(+1.78%)
Jul 19, 2010 5.600 5.600 5.600 5.600 200 -0.10(-1.75%)
Jul 15, 2010 5.700 5.700 5.700 5.700 900 -0.10(-1.72%)
Jul 14, 2010 5.600 5.800 5.600 5.800 400 +0.10(+1.76%)
Jul 13, 2010 5.700 5.700 5.690 5.700 349 +0.35(+6.54%)
Jul 12, 2010 5.600 5.600 5.320 5.350 2,600 -0.25(-4.46%)
Jul 09, 2010 5.600 5.650 5.460 5.600 3,419 -0.12(-2.10%)
Jul 08, 2010 5.850 5.880 5.700 5.720 2,200 -0.06(-1.04%)
Jul 07, 2010 5.690 5.790 5.560 5.780 3,600 +0.16(+2.85%)
Jul 06, 2010 5.604 5.690 5.190 5.620 7,400 -0.03(-0.53%)
Jul 02, 2010 5.650 5.700 5.650 5.650 475 +0.00(+0.00%)
Jul 01, 2010 5.980 5.980 5.500 5.650 5,900 -0.30(-5.04%)
Jun 30, 2010 5.915 5.950 5.915 5.950 300 +0.07(+1.19%)
Jun 29, 2010 5.900 5.940 5.800 5.880 4,720 -0.27(-4.39%)
Jun 25, 2010 6.150 6.260 5.850 6.150 15,511 -0.20(-3.15%)
Jun 24, 2010 6.580 6.580 6.350 6.350 30,200 -0.13(-2.01%)
Jun 23, 2010 6.325 6.491 6.260 6.480 14,804 +0.43(+7.11%)
Jun 22, 2010 6.030 6.050 6.020 6.050 1,300 +0.05(+0.83%)
Jun 21, 2010 5.370 6.050 5.370 6.000 2,397 -0.14(-2.28%)
Jun 18, 2010 6.140 6.200 6.040 6.140 2,600 +0.06(+1.02%)
Jun 17, 2010 6.100 6.110 6.078 6.078 4,212 -0.07(-1.17%)
Jun 16, 2010 6.000 6.200 6.000 6.150 400 +0.15(+2.50%)
Jun 15, 2010 5.920 6.000 5.920 6.000 6,660 +0.06(+1.01%)
Jun 14, 2010 5.900 5.940 5.880 5.940 722 +0.00(+0.00%)
Jun 11, 2010 5.864 5.940 5.830 5.940 2,783 +0.00(+0.00%)
Jun 10, 2010 5.340 5.960 5.340 5.940 4,200 +0.64(+12.08%)
Jun 08, 2010 5.300 5.300 5.300 5.300 0 -0.08(-1.49%)
Jun 07, 2010 5.600 5.635 5.380 5.380 8,195 -0.20(-3.63%)
Jun 04, 2010 5.583 5.600 5.490 5.583 550 +0.13(+2.44%)
Jun 02, 2010 5.570 5.450 5.450 5.450 2,000 -0.05(-0.91%)
Jun 01, 2010 5.600 5.600 5.434 5.500 5,300 -0.17(-3.00%)
May 28, 2010 5.670 5.670 5.600 5.670 500 +0.10(+1.78%)
May 27, 2010 5.570 5.571 5.560 5.571 1,098 +0.06(+1.11%)
May 26, 2010 5.510 5.510 5.510 5.510 2,820 -0.18(-3.16%)
May 25, 2010 5.520 5.690 5.520 5.690 3,386 -0.06(-1.04%)
May 24, 2010 5.610 5.850 5.610 5.750 5,216 +0.02(+0.43%)
May 21, 2010 5.725 5.780 5.600 5.725 5,038 -0.22(-3.78%)
May 20, 2010 6.150 6.800 5.750 5.950 31,263 -0.79(-11.72%)
May 19, 2010 6.600 6.800 6.600 6.740 4,700 -0.06(-0.88%)
May 18, 2010 6.800 6.800 6.800 6.800 1,300 +0.08(+1.19%)
May 17, 2010 6.800 6.800 6.500 6.720 3,142 +0.22(+3.38%)
May 14, 2010 6.500 6.600 6.500 6.500 1,000 -0.30(-4.41%)
May 13, 2010 6.840 6.840 6.800 6.800 1,100 -0.05(-0.73%)
May 12, 2010 6.600 6.850 6.600 6.850 1,650 +0.23(+3.47%)
May 11, 2010 6.700 6.700 6.620 6.620 500 -0.13(-1.93%)
May 10, 2010 7.000 7.000 6.750 6.750 500 +0.25(+3.85%)
May 07, 2010 6.700 6.900 6.500 6.500 7,330 -0.33(-4.83%)
May 06, 2010 6.810 7.205 6.810 6.830 23,100 +0.16(+2.40%)
May 05, 2010 6.650 6.680 6.650 6.670 2,372 -0.22(-3.19%)
May 03, 2010 6.890 6.890 6.890 6.890 0 -0.20(-2.82%)
Apr 30, 2010 6.540 7.090 6.540 7.090 2,720 +0.59(+9.08%)
Apr 29, 2010 6.540 6.740 6.500 6.500 1,400 -0.02(-0.31%)
Apr 27, 2010 6.520 6.520 6.520 6.520 0 -0.25(-3.69%)
Apr 26, 2010 6.950 7.100 6.770 6.770 11,754 -0.28(-3.97%)
Apr 23, 2010 6.850 7.240 6.580 7.050 17,286 +0.16(+2.32%)
Apr 22, 2010 6.770 6.890 6.770 6.890 4,100 +0.19(+2.84%)
Apr 21, 2010 6.680 6.720 6.680 6.700 4,146 +0.19(+2.92%)
Apr 20, 2010 6.510 6.510 6.510 6.510 100 -0.20(-2.98%)
Apr 19, 2010 6.650 6.750 6.570 6.710 5,077 +0.04(+0.66%)
Apr 15, 2010 6.666 6.666 6.666 6.666 0 -0.23(-3.39%)
Apr 14, 2010 6.840 6.900 6.840 6.900 978 +0.20(+2.98%)
Apr 13, 2010 6.730 6.730 6.553 6.700 8,530 -0.02(-0.30%)
Apr 12, 2010 6.650 6.720 6.650 6.720 1,200 +0.07(+1.05%)
Apr 09, 2010 6.650 6.790 6.550 6.650 17,540 +0.10(+1.50%)
Apr 08, 2010 6.520 6.551 6.520 6.551 1,000 -0.15(-2.22%)
Apr 07, 2010 6.800 6.800 6.700 6.700 449 -0.05(-0.74%)
Apr 06, 2010 6.850 6.850 6.750 6.750 1,900 -0.20(-2.88%)
Apr 05, 2010 6.750 7.000 6.720 6.950 2,410 +0.32(+4.83%)
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.