The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

United Online

  • UNTD
  • NASDAQ
  • Business Services
  • Latest 9.68
  • Currency US$
  • Change -0.01
  • Percent Change -0.103 %
  • Volume 160,031
  • Fri Jul 11, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 9.68 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 9.82 9.59 9.72 9.68 160,031
Jul 10 9.78 9.38 9.58 9.69 164,362
Jul 9 9.83 9.57 9.61 9.69 212,948
Jul 8 10.14 9.48 9.94 9.58 353,885
Jul 7 10.33 9.96 10.33 9.99 281,299
Jul 3 10.40 10.12 10.29 10.33 66,854
Jul 2 10.50 10.20 10.30 10.24 162,674
Jul 1 10.56 10.18 10.18 10.34 243,597
Jun 30 10.71 10.31 10.40 10.40 297,945
Jun 27 10.69 10.30 10.30 10.38 3,184,439
Jun 26 10.64 10.27 10.47 10.40 218,002
Jun 25 10.64 10.23 10.37 10.44 413,195
Jun 24 10.76 10.25 10.32 10.42 424,189
Jun 23 10.45 9.82 9.86 10.32 369,425
Jun 20 9.98 9.73 9.91 9.85 1,062,836
Jun 19 10.13 9.83 10.03 9.83 424,668
Jun 18 10.04 9.59 9.78 10.00 375,480
Jun 17 9.98 9.69 9.87 9.80 327,084
Jun 16 10.10 9.72 10.03 9.87 446,143
Jun 13 10.20 9.85 10.09 10.01 227,701
Jun 12 10.12 9.92 10.05 10.09 226,776
Jun 11 10.15 9.91 10.02 10.05 172,766
Jun 10 10.38 9.99 10.33 10.06 214,611
Jun 9 10.59 10.03 10.27 10.35 179,619
Jun 6 10.49 10.12 10.46 10.25 225,921
Jun 5 10.44 9.96 10.19 10.39 244,462
Jun 4 10.14 9.86 10.01 10.12 200,991
Jun 3 10.42 9.82 10.39 10.05 365,435
Jun 2 10.90 10.45 10.90 10.49 184,090
May 30 10.97 10.69 10.97 10.92 196,495