$12.45 +0.25 (%) United Bancorp Inc Ohio - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBCP historical data

Date Open High Low Close Volume
12/2/201612.3012.5012.1512.452,093
12/1/201612.1012.3511.8112.206,709
11/30/201612.2012.2512.1512.2012,080
11/29/201612.2112.3812.1612.205,738
11/28/201612.5012.5012.1512.206,689
11/25/201612.4012.4012.1012.102,223
11/23/201611.8512.4011.8412.258,123
11/22/201611.3511.9011.3511.8015,846
11/21/201611.3511.3511.0511.337,579
11/18/201611.0511.3511.0511.351,995
11/17/201610.8011.0110.8011.013,353
11/16/201611.2511.2510.5710.803,006
11/15/201610.8511.2510.7011.151,847
11/14/201611.1011.1010.9510.951,475
11/11/201610.6510.9010.6510.901,872
11/10/201610.5010.6210.5010.62493
11/9/201610.6510.7510.6510.751,123
11/8/201610.7510.7510.7510.75242
11/7/201610.5110.5410.5010.542,594
11/4/201610.5010.7510.4510.451,501
11/3/201610.7010.7010.7010.7078
11/2/201610.7010.7010.7010.7078
11/1/201610.7010.7010.7010.703
10/31/201610.8810.9010.7010.70798
10/28/201610.8310.8310.6410.64630
10/27/201610.8010.8010.8010.80690
10/26/201610.4510.4510.4510.450
10/25/201610.5010.6010.4510.451,771
10/24/201610.7310.7310.5510.551,036
10/21/201611.0011.0010.6010.60540
10/20/201611.0011.0011.0011.00524
10/19/201610.7410.7410.7410.74100
10/18/201610.7610.7610.4010.503,689
10/17/201610.4810.8210.3510.823,512
10/14/201611.1211.1210.9310.932,233
10/13/201610.5611.1010.5610.851,418
10/12/201610.7710.7710.7710.77522
10/11/201610.8610.8610.8610.8651
10/10/201610.8610.8610.8610.86867
10/7/201611.0111.0110.8611.00854
10/6/201610.9411.0910.7110.863,089
10/5/201610.9510.9510.9510.952
10/4/201610.6711.1010.5510.952,326
10/3/201611.1311.1310.7510.801,521
9/30/201610.9110.9110.8810.881,123
9/29/201610.9910.9910.9010.902,304
9/28/201611.2511.2511.0711.111,443
9/27/201611.1311.1510.9511.151,932
9/26/201610.9211.3010.9011.174,355
9/23/201611.1511.2010.7510.7513,616
9/22/201611.0411.0810.9110.912,377
9/21/201610.9111.1910.8510.908,265
9/20/201610.7510.9910.6510.8017,398
9/19/201611.2911.2910.5610.751,592
9/16/201610.8911.3010.6611.307,610
9/15/201610.8810.8810.5110.782,934
9/14/201610.7610.9010.7210.721,136
9/13/201610.6510.6510.6510.65400
9/12/201610.6510.9410.5510.891,351
9/9/201610.6510.8310.4710.802,674
9/8/201610.5210.8010.5210.803,688
9/7/201610.3811.2010.3810.507,570
9/6/201610.9911.2510.4010.5011,344
9/2/201610.7511.3510.7510.8614,818
9/1/201610.1511.2310.1210.4530,097
8/31/201610.0710.1410.0710.142,102
8/30/201610.1510.1510.0510.074,878
8/29/201610.0910.1510.0910.143,112
8/26/20169.999.999.999.991,520
8/25/201610.1710.1810.0010.107,552
8/24/201610.1010.2410.0910.184,933
8/23/20169.9010.199.9010.0917,239
8/22/201610.0010.009.9610.006,077
8/19/201610.0010.009.959.973,200
8/18/20169.959.959.959.951,886
8/17/20169.959.959.929.924,311
8/16/20169.8510.009.859.942,850
8/15/201610.0010.0010.0010.001,379
8/12/201610.0010.0010.0010.00400
8/11/20169.949.949.949.941,000
8/10/20169.979.979.979.97170
8/9/20169.989.989.939.931,512
8/8/20169.919.919.919.91157
8/5/20169.9210.069.929.951,487
8/4/201610.1410.149.869.917,671
8/3/201610.1210.1210.0710.07262
8/2/201610.1510.1510.0010.002,956
8/1/201610.0010.0010.0010.00396
7/29/201610.0010.1710.0010.096,886
7/28/20169.8810.009.8810.003,843
7/27/201610.0010.009.939.95863
7/26/201610.2310.239.939.972,796
7/25/20169.9010.259.8510.2266,656
7/22/20169.929.929.929.920
7/21/20169.929.929.929.92364
7/20/20169.849.849.849.841,111
7/19/20169.799.799.799.79402
7/18/20169.779.779.779.77148
7/15/20169.949.949.759.786,644
7/14/20169.829.829.829.82236
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center