$7.85 -0.10 (%) United Bancorp Inc Ohio - NASDAQ

Feb. 27, 2015 | 02:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBCP historical data

Date Open High Low Close Volume
2/27/20157.907.907.857.853,334
2/26/20157.897.957.897.953,627
2/25/20157.868.027.858.024,517
2/24/20157.867.987.857.987,723
2/23/20157.948.007.857.866,647
2/20/20157.947.987.927.952,953
2/19/20157.867.957.867.952,520
2/18/20157.957.957.857.945,300
2/17/20157.907.907.877.871,000
2/13/20158.008.047.908.006,935
2/12/20158.068.067.997.992,005
2/11/20157.927.947.907.901,400
2/10/20158.008.008.008.00755
2/9/20158.058.058.048.052,110
2/6/20157.958.057.958.054,555
2/5/20157.897.897.857.883,345
2/4/20157.758.007.637.8112,793
2/3/20157.938.007.887.881,001
2/2/20157.908.107.877.8811,007
1/30/20157.967.967.917.934,001
1/29/20158.128.127.948.052,147
1/28/20158.058.127.918.125,585
1/27/20157.988.087.978.0013,000
1/26/20158.098.107.987.991,130
1/23/20157.988.057.988.052,140
1/22/20158.018.107.998.094,554
1/21/20158.088.098.088.09400
1/20/20158.008.007.987.98314
1/16/20158.088.107.988.034,400
1/15/20158.238.237.988.032,800
1/14/20158.008.008.008.001
1/13/20158.148.228.008.005,099
1/12/20158.138.228.128.222,300
1/9/20158.128.128.128.120
1/8/20158.128.128.128.12200
1/7/20158.148.238.128.124,106
1/6/20158.238.238.238.23200
1/5/20158.128.268.128.161,800
1/2/20158.078.078.078.070
12/31/20148.208.258.078.074,419
12/30/20148.198.198.198.19166
12/29/20148.028.228.028.197,578
12/26/20148.018.158.018.152,025
12/24/20148.218.218.218.2120
12/23/20148.188.228.188.214,467
12/22/20148.228.227.988.205,668
12/19/20148.118.187.988.184,483
12/18/20148.218.217.988.001,435
12/17/20147.988.217.978.211,730
12/16/20148.138.207.978.20898
12/15/20148.178.178.018.011,006
12/12/20148.228.228.118.11501
12/11/20147.978.087.967.961,644
12/10/20148.178.197.958.017,314
12/9/20148.238.238.168.16865
12/8/20148.238.258.058.123,742
12/5/20148.188.238.058.234,129
12/4/20148.158.258.158.253,511
12/3/20148.248.258.108.234,704
12/2/20148.258.258.208.23980
12/1/20148.118.158.108.148,710
11/28/20148.248.248.168.212,663
11/26/20148.208.258.198.214,931
11/25/20148.228.228.228.22830
11/24/20148.238.238.068.204,413
11/21/20148.158.158.158.15350
11/20/20148.008.158.008.153,689
11/19/20148.058.108.038.097,002
11/18/20147.998.007.977.971,466
11/17/20147.987.987.877.87846
11/14/20147.867.907.867.871,538
11/13/20147.857.857.857.850
11/12/20147.857.857.857.850
11/11/20147.777.857.777.85944
11/10/20147.807.977.807.971,501
11/7/20147.937.937.777.805,104
11/6/20147.938.047.938.04241
11/5/20147.938.037.928.03300
11/4/20148.018.017.927.923,231
11/3/20147.928.047.928.04300
10/31/20148.058.057.927.921,138
10/30/20147.927.977.927.961,528
10/29/20147.937.937.937.93100
10/28/20148.008.007.927.974,331
10/27/20148.018.017.997.991,398
10/24/20148.068.077.997.992,018
10/23/20148.038.048.038.03795
10/22/20148.008.028.008.003,687
10/21/20147.967.967.967.96367
10/20/20148.008.017.967.961,717
10/17/20148.018.108.008.107,580
10/16/20148.198.198.198.19130
10/15/20147.968.197.968.191,150
10/14/20148.028.228.028.212,778
10/13/20148.058.058.058.050
10/10/20148.198.198.028.052,522
10/9/20148.158.168.158.15575
10/8/20148.158.158.158.15100
10/7/20148.088.088.058.051,380
10/6/20148.188.188.188.1837
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center