$8.41 +0.01 (%) United Bancorp Inc Ohio - NASDAQ

Jul. 31, 2015 | 01:17 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBCP historical data

Date Open High Low Close Volume
7/30/20158.268.418.268.40902
7/29/20158.298.298.298.290
7/28/20158.298.298.298.29316
7/27/20158.278.278.278.270
7/24/20158.538.558.208.274,393
7/23/20158.398.408.358.401,914
7/22/20158.238.548.208.309,496
7/21/20158.108.238.108.236,377
7/20/20158.288.298.158.153,371
7/17/20158.108.547.958.545,734
7/16/20158.378.407.707.8727,932
7/15/20158.388.548.388.543,135
7/14/20158.378.508.378.484,184
7/13/20158.588.588.588.580
7/10/20158.488.588.488.58810
7/9/20158.498.498.398.391,832
7/8/20158.508.568.508.533,126
7/7/20158.518.648.448.642,467
7/6/20158.649.068.498.6113,073
7/2/20159.409.408.708.701,814
7/1/20158.978.978.978.970
6/30/201510.1710.178.698.975,582
6/29/20159.409.408.608.656,635
6/26/20158.509.508.509.0112,022
6/25/20158.358.358.358.35358
6/24/20158.428.508.428.503,522
6/23/20158.498.498.298.294,126
6/22/20158.508.508.498.503,879
6/19/20158.368.508.348.502,238
6/18/20158.498.498.218.242,877
6/17/20158.308.308.308.30122
6/16/20158.408.408.198.299,830
6/15/20158.288.288.258.25446
6/12/20158.278.408.278.291,216
6/11/20158.388.388.288.282,023
6/10/20158.288.448.278.30685
6/9/20158.338.508.328.323,890
6/8/20158.508.508.408.503,561
6/5/20158.258.508.258.319,241
6/4/20158.228.278.228.27551
6/3/20158.348.448.258.252,100
6/2/20158.348.458.348.34800
6/1/20158.288.338.258.331,871
5/29/20158.178.178.178.170
5/28/20158.348.348.178.176,567
5/27/20158.378.378.248.243,812
5/26/20158.208.338.208.2512,560
5/22/20158.208.208.178.201,858
5/21/20158.228.238.188.183,379
5/20/20158.208.258.068.064,656
5/19/20158.168.228.068.1912,685
5/18/20158.138.138.138.13527
5/15/20158.088.168.058.164,794
5/14/20158.138.158.078.088,710
5/13/20158.108.148.108.143,191
5/12/20158.018.188.018.106,423
5/11/20158.128.157.948.0026,298
5/8/20158.108.107.978.023,325
5/7/20158.038.038.038.035,575
5/6/20158.038.047.957.985,945
5/5/20157.998.037.978.0311,680
5/4/20157.908.007.897.9519,632
5/1/20157.957.957.817.8112,296
4/30/20157.887.907.857.9015,315
4/29/20157.907.987.837.8320,849
4/28/20157.817.907.817.869,270
4/27/20157.907.907.867.873,901
4/24/20157.857.907.857.904,000
4/23/20157.857.857.857.85225
4/22/20157.857.857.857.850
4/21/20157.907.907.857.851,682
4/20/20157.907.907.817.892,536
4/17/20157.907.907.907.90116
4/16/20157.807.877.807.87415
4/15/20157.907.907.907.907,432
4/14/20157.907.907.817.822,063
4/13/20157.907.907.907.90229
4/10/20157.907.907.807.877,568
4/9/20157.887.907.877.903,083
4/8/20157.877.907.877.901,241
4/7/20157.887.907.887.88889
4/6/20157.907.907.887.882,613
4/2/20157.887.887.887.88638
4/1/20157.997.997.897.903,117
3/31/20157.917.917.907.907,232
3/30/20157.997.997.897.907,696
3/27/20158.018.017.998.003,130
3/26/20158.008.018.008.006,978
3/25/20158.008.007.998.005,184
3/24/20158.018.017.877.872,799
3/23/20158.028.027.917.956,508
3/20/20158.108.107.927.922,281
3/19/20157.987.997.907.953,583
3/18/20157.878.037.877.9912,163
3/17/20158.008.007.877.994,842
3/16/20157.958.007.957.981,563
3/13/20157.968.007.877.876,148
3/12/20157.907.997.787.992,586
3/11/20157.867.997.837.901,460
3/10/20157.947.997.887.995,564
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!