Historical Prices for United Online (UNTD)

Symbol:

Historical Data for United Online Inc. (UNTD)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	7.86	8.54	6.75	8.38	1,395,699	0.33	4.10%
10/9/08	8.80	8.88	8.05	8.05	997,138	-0.54	-6.29%
10/8/08	8.75	8.80	8.54	8.59	1,689,895	-0.16	-1.83%
10/7/08	9.29	9.29	8.73	8.75	774,341	-0.44	-4.79%
10/6/08	9.05	9.31	8.84	9.19	1,926,275	0.14	1.55%
10/3/08	9.305	9.36	9.05	9.05	786,807	-0.12	-1.31%
10/2/08	9.31	9.43	9.17	9.17	513,247	-0.18	-1.93%
10/1/08	9.38	9.42	9.30	9.35	776,740	-0.06	-0.64%
9/30/08	9.55	9.55	9.34	9.41	1,100,712	-0.03	-0.32%
9/29/08	9.57	9.81	9.25	9.44	772,524	-0.29	-2.98%
9/26/08	9.83	10.00	9.64	9.73	632,774	-0.26	-2.60%
9/25/08	9.98	10.11	9.91	9.99	495,280	0.06	0.60%
9/24/08	9.91	10.19	9.88	9.93	507,530	0.03	0.30%
9/23/08	10.05	10.25	9.795	9.90	739,736	-0.11	-1.10%
9/22/08	10.60	10.60	10.00	10.01	584,027	-0.55	-5.21%
9/19/08	10.29	10.63	10.20	10.56	1,921,363	0.71	7.21%
9/18/08	10.00	10.00	9.52	9.85	2,182,104	0.13	1.34%
9/17/08	10.00	10.20	9.72	9.72	1,207,648	-0.33	-3.28%
9/16/08	10.08	10.49	9.99	10.05	1,029,153	-0.19	-1.86%
9/15/08	10.29	10.73	10.14	10.24	412,034	-0.35	-3.31%
9/12/08	10.55	10.70	10.28	10.59	640,506	-0.02	-0.19%
9/11/08	10.31	10.69	10.18	10.61	545,899	0.14	1.34%
9/10/08	10.39	10.60	10.31	10.47	444,367	0.24	2.35%
9/9/08	10.52	10.60	10.20	10.23	606,757	-0.28	-2.66%
9/8/08	10.70	10.90	10.31	10.51	644,333	0.05	0.48%
9/5/08	10.35	10.59	10.16	10.46	593,746	0.05	0.48%
9/4/08	10.75	10.9301	10.31	10.41	921,266	-0.40	-3.70%
9/3/08	10.64	10.90	10.57	10.81	439,837	0.12	1.12%
9/2/08	10.76	11.09	10.59	10.69	599,073	0.16	1.52%
8/29/08	10.69	10.75	10.52	10.53	445,782	-0.20	-1.86%
8/28/08	10.73	10.94	10.60	10.73	681,565	-0.07	-0.65%
8/27/08	10.91	10.96	10.63	10.80	477,669	-0.13	-1.19%
8/26/08	11.02	11.25	10.81	10.93	1,624,516	0.13	1.20%
8/25/08	10.86	11.11	10.78	10.80	466,915	-0.10	-0.92%
8/22/08	10.71	11.13	10.64	10.90	397,735	0.29	2.73%
8/21/08	10.71	10.86	10.44	10.61	313,080	-0.22	-2.03%
8/20/08	11.27	11.50	10.64	10.83	773,556	-0.32	-2.87%
8/19/08	11.29	11.44	11.10	11.15	261,778	-0.20	-1.76%
8/18/08	11.79	11.79	11.27	11.35	332,882	-0.44	-3.73%
8/15/08	11.79	11.91	11.22	11.79	441,928	0.17	1.46%
8/14/08	11.12	11.74	11.12	11.62	479,542	0.41	3.66%
8/13/08	11.15	11.35	10.81	11.21	534,853	0.24	2.19%
8/12/08	11.84	11.84	10.81	10.97	722,920	-0.97	-8.12%
8/11/08	11.51	12.25	11.36	11.94	475,767	0.39	3.38%
8/8/08	11.15	11.68	11.02	11.55	660,770	0.39	3.49%
8/7/08	11.08	11.37	10.95	11.16	1,009,340	–	–
8/6/08	11.42	11.68	11.00	11.16	820,484	0.02	0.18%
8/5/08	11.13	11.39	10.72	11.14	839,100	0.15	1.36%
8/4/08	11.01	11.07	10.77	10.99	517,871	-0.03	-0.27%
8/1/08	10.80	11.11	10.67	11.02	412,924	0.16	1.47%
7/31/08	10.94	11.00	10.81	10.86	601,518	-0.23	-2.07%
7/30/08	11.46	11.59	10.94	11.09	664,989	-0.30	-2.63%
7/29/08	10.67	11.55	10.55	11.39	622,907	0.74	6.95%
7/28/08	11.03	11.04	10.53	10.65	391,365	-0.43	-3.88%
7/25/08	11.12	11.29	10.82	11.08	508,409	0.05	0.45%
7/24/08	11.33	11.36	10.96	11.03	559,778	-0.30	-2.65%
7/23/08	10.84	11.42	10.68	11.33	769,451	0.53	4.91%
7/22/08	10.30	10.85	10.06	10.80	1,157,733	0.44	4.25%
7/21/08	10.40	10.57	10.25	10.36	514,162	-0.09	-0.86%
7/18/08	10.40	10.56	10.16	10.45	637,710	0.05	0.48%
7/17/08	10.28	10.51	10.02	10.40	800,401	0.05	0.48%
7/16/08	9.91	10.45	9.89	10.35	720,440	0.46	4.65%
7/15/08	9.93	10.14	9.59	9.89	709,347	-0.05	-0.50%
7/14/08	10.01	10.29	9.83	9.94	517,341	-0.20	-1.97%