Dow Up1.31% Nasdaq Up2.40%

United Online, Inc. (UNTD)

-NasdaqGS
11.01 0.06(0.55%) Oct 21, 4:00PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Dec 6, 199924.5024.5021.2522.1392,10055.56
Dec 3, 199923.8126.5022.1323.13238,20058.07
Dec 2, 199922.0022.6320.8822.3890,80056.19
Dec 1, 199921.0022.1320.0021.63147,70054.31
Nov 30, 199922.5622.6920.8121.25131,10053.37
Nov 29, 199922.5023.1922.0022.3893,90056.19
Nov 26, 199923.1323.6322.3822.8156,80057.29
Nov 24, 199924.3124.7523.1323.19138,50058.23
Nov 23, 199926.2526.5023.6323.94117,30060.11
Nov 22, 199927.5027.6325.7526.3188,60066.08
Nov 19, 199927.4428.1926.0027.25179,10068.43
Nov 18, 199928.0028.3124.8827.00248,20067.81
Nov 17, 199925.2527.8824.7527.69563,50069.53
Nov 16, 199925.5025.5624.0625.25221,10063.41
Nov 15, 199923.9425.0023.5624.50215,20061.53
Nov 12, 199923.9724.5022.1323.75117,00059.64
Nov 11, 199921.8823.7521.3823.44199,00058.86
Nov 10, 199921.3821.7520.6921.50133,10053.99
Nov 9, 199921.8122.0020.5621.38108,20053.68
Nov 8, 199921.2521.7520.8821.13125,20053.05
Nov 5, 199921.8822.7220.3120.44212,90051.32
Nov 4, 199919.8821.4419.6321.31215,40053.52
Nov 3, 199920.3820.6319.5019.63185,50049.28
Nov 2, 199919.8121.1919.5019.81184,00049.76
Nov 1, 199920.5020.8119.7519.88169,60049.91
Oct 29, 199921.0022.0020.5620.56135,80051.64
Oct 28, 199921.6322.2520.2520.75139,80052.11
Oct 27, 199922.0022.0019.8821.44193,30053.84
Oct 26, 199923.5624.1321.1322.00329,20055.25
Oct 25, 199925.3125.3822.8124.63286,00061.84
Oct 22, 199923.0025.5022.1324.06930,10060.43
Oct 21, 199919.1319.6317.1919.00309,80047.71
Oct 20, 199923.5023.5019.3119.75542,50049.60
Oct 19, 199925.3825.6922.6322.75450,20057.13
Oct 18, 199926.1926.5023.8824.00141,30060.27
Oct 15, 199925.0026.5023.0026.00196,70065.29
Oct 14, 199929.3829.4425.3827.22225,70068.35
Oct 13, 199931.0031.1928.5029.13171,20073.14
Oct 12, 199930.8134.3830.5031.69334,00079.58
Oct 11, 199928.3833.1928.3831.25570,40078.48
Oct 8, 199925.5029.1325.0028.75392,10072.20
Oct 7, 199925.4426.2324.4426.00293,30065.29
Oct 6, 199924.6926.5024.0625.38185,30063.72
Oct 5, 199924.9425.0023.8824.63233,90061.84
Oct 4, 199925.4425.5024.3824.44194,20061.37
Oct 1, 199925.8826.3824.9425.69231,40064.51
Sep 30, 199927.1927.1925.1326.00268,10065.29
Sep 29, 199927.2527.7525.3827.19373,60068.28
Sep 28, 199925.0627.6323.0026.44621,60066.39
Sep 27, 199933.3433.7525.2525.311,301,40063.57
Sep 24, 199927.7530.6324.0629.134,436,10073.14
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.