United Bancorp Inc Ohio $8.11

down -0.14


17/4/2014 08:10 PM  |  NASDAQ : UBCP  
Industries : Banking / Regional - Midwest Banks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBCP historical data

Date Open High Low Close Volume
4/17/20148.118.118.118.11201
4/16/20148.258.258.258.251,800
4/15/20148.048.048.048.040
4/14/20148.168.167.928.043,449
4/11/20148.128.138.128.134,205
4/10/20148.168.228.128.1213,829
4/9/20148.248.248.168.161,203
4/8/20148.168.168.168.1644
4/7/20148.158.168.158.161,068
4/4/20148.308.308.308.30151
4/3/20148.198.198.198.19100
4/2/20148.128.128.128.1256
4/1/20148.328.328.128.1216,647
3/31/20148.468.508.388.503,291
3/28/20148.498.498.338.335,937
3/27/20148.458.558.398.505,161
3/26/20148.488.488.358.352,082
3/25/20148.218.508.218.3013,194
3/24/20148.608.608.378.373,133
3/21/20148.398.548.308.5415,447
3/20/20148.378.378.178.304,991
3/19/20148.298.298.168.16311
3/18/20148.388.408.388.401,941
3/17/20148.298.368.128.351,937
3/14/20148.178.188.128.161,987
3/13/20148.388.388.388.3857
3/12/20148.388.388.388.3834
3/11/20148.388.388.388.38148
3/10/20148.368.398.308.39300
3/7/20148.348.478.338.33302
3/6/20148.048.348.048.343,868
3/5/20148.338.388.258.371,750
3/4/20148.438.438.438.43568
3/3/20148.218.418.218.411,715
2/28/20148.548.558.128.323,737
2/27/20148.228.228.228.22200
2/26/20148.258.258.258.25758
2/25/20148.238.238.238.23103
2/24/20148.228.228.228.22136
2/21/20148.598.598.248.243,304
2/20/20148.368.368.358.35796
2/19/20148.358.368.358.35703
2/18/20148.508.508.238.303,600
2/14/20148.368.438.368.432,130
2/13/20148.168.168.158.16478
2/12/20148.128.128.128.12205
2/11/20148.128.418.128.174,100
2/10/20148.398.398.148.142,531
2/7/20148.438.438.438.430
2/6/20148.128.438.128.434,471
2/5/20148.168.358.168.304,006
2/4/20148.608.648.128.3021,084
2/3/20148.318.698.318.612,860
1/31/20148.838.838.838.830
1/30/20148.578.838.338.83528
1/29/20148.768.768.388.438,896
1/28/20148.859.038.758.755,151
1/27/20149.139.138.858.86702
1/24/20148.959.008.878.87685
1/23/20149.159.159.159.15132
1/22/20148.699.178.619.1713,517
1/21/20148.828.828.398.681,990
1/17/20149.259.258.389.003,162
1/16/20148.789.118.388.705,025
1/15/20148.709.008.518.759,226
1/14/20148.998.998.408.702,600
1/13/20148.318.798.308.6211,107
1/10/20148.658.658.358.352,439
1/9/20148.508.508.258.25668
1/8/20148.468.758.268.4531,208
1/7/20148.278.478.138.4415,124
1/6/20148.768.818.278.271,940
1/3/20149.259.478.308.7511,394
1/2/20148.199.258.079.2423,278
12/31/20138.218.608.038.034,926
12/30/20138.658.657.938.295,749
12/27/20138.188.918.178.6013,916
12/26/20137.508.187.508.1514,953
12/24/20137.527.527.527.5217
12/23/20137.577.897.507.526,258
12/20/20137.607.917.477.5112,553
12/19/20137.607.707.457.556,262
12/18/20137.497.627.457.459,715
12/17/20137.367.387.347.3811,363
12/16/20137.297.367.257.36842
12/13/20137.257.387.257.259,614
12/12/20137.307.387.257.255,177
12/11/20137.307.407.257.254,331
12/10/20137.377.407.257.255,651
12/9/20137.257.377.257.254,700
12/6/20137.427.427.427.42500
12/5/20137.327.327.257.257,215
12/4/20137.327.387.327.321,500
12/3/20137.427.527.357.382,000
12/2/20137.247.457.227.3320,842
11/29/20137.657.657.227.22510
11/27/20137.657.657.587.603,015
11/26/20137.357.657.357.652,209
11/25/20137.437.657.357.373,790
11/22/20137.697.757.517.514,317
Trading Center