$9.20 +0.20 (%) United Bancorp Inc Ohio - NASDAQ

Feb. 10, 2016 | 11:31 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBCP historical data

Date Open High Low Close Volume
2/10/20169.209.209.209.20209
2/9/20169.009.009.009.000
2/8/20169.009.009.009.000
2/5/20169.009.009.009.000
2/4/20169.009.209.009.002,504
2/3/20169.009.009.009.001,245
2/2/20168.958.968.928.962,118
2/1/20169.009.008.808.801,432
1/29/20169.069.289.019.046,136
1/28/20169.289.289.059.052,013
1/27/20169.219.219.059.052,619
1/26/20169.069.069.069.061,712
1/25/20169.059.059.059.05529
1/22/20169.369.369.209.20788
1/21/20169.059.079.059.071,101
1/20/20169.419.419.059.05878
1/19/20169.279.279.279.271,348
1/15/20169.439.439.439.43217
1/14/20169.149.149.149.1455
1/13/20169.149.149.149.1418
1/12/20169.149.149.149.14126
1/11/20169.239.239.239.23189
1/8/20169.359.359.359.35348
1/7/20169.279.409.109.401,961
1/6/20169.369.558.819.005,634
1/5/20169.509.509.169.164,640
1/4/20169.689.759.559.557,362
12/31/20159.669.669.429.594,351
12/30/20159.559.759.509.503,348
12/29/20159.449.489.429.482,432
12/28/20159.449.449.409.402,161
12/24/20159.459.509.219.496,744
12/23/20159.189.449.189.449,371
12/22/20159.379.509.149.475,244
12/21/20159.249.249.079.233,298
12/18/20159.149.499.149.493,690
12/17/20159.399.398.908.90529
12/16/20159.209.208.878.884,052
12/15/20159.319.409.299.371,253
12/14/20159.159.229.109.101,462
12/11/20159.119.398.769.392,503
12/10/20159.029.029.029.021,077
12/9/20159.409.408.859.021,064
12/8/20159.159.258.889.247,431
12/7/20158.909.328.768.766,431
12/4/20159.489.498.879.405,259
12/3/20159.489.489.379.37972
12/2/20159.219.429.009.164,690
12/1/20159.099.199.099.191,515
11/30/20159.109.158.968.982,417
11/27/20159.279.478.348.993,899
11/25/20159.279.279.279.27404
11/24/20159.159.169.109.101,100
11/23/20158.709.038.709.031,205
11/20/20159.169.168.468.647,562
11/19/20158.638.948.638.873,001
11/18/20158.928.928.278.363,075
11/17/20158.578.658.558.594,537
11/16/20158.418.608.418.601,205
11/13/20158.928.928.138.1519,150
11/12/20159.009.009.009.00275
11/11/20159.009.249.009.24522
11/10/20158.808.928.808.902,370
11/9/20158.768.768.658.72705
11/6/20158.778.848.778.84852
11/5/20158.638.638.638.631
11/4/20158.648.648.638.631,161
11/3/20158.848.848.608.686,422
11/2/20158.888.948.808.80866
10/30/20158.748.748.748.74211
10/29/20158.658.658.658.650
10/28/20158.658.658.658.65298
10/27/20159.039.038.508.651,265
10/26/20158.859.038.669.032,296
10/23/20158.848.848.848.84441
10/22/20158.908.908.908.9033
10/21/20159.009.008.848.902,170
10/20/20159.309.309.309.304
10/19/20159.309.309.309.30620
10/16/20159.409.409.169.203,650
10/15/20159.209.509.209.501,597
10/14/20159.449.449.449.44169
10/13/20159.449.449.449.44209
10/12/20159.309.309.309.30401
10/9/20159.189.189.189.18100
10/8/20159.159.379.159.37499
10/7/20159.209.449.209.431,205
10/6/20159.209.209.209.20297
10/5/20159.449.449.089.08335
10/2/20159.409.409.059.23805
10/1/20159.209.208.769.003,220
9/30/20159.359.358.899.071,093
9/29/20159.259.509.069.259,729
9/28/20159.449.449.239.341,088
9/25/20159.449.509.019.508,148
9/24/20159.159.509.119.3613,056
9/23/20159.069.159.069.127,896
9/22/20159.209.208.919.155,372
9/21/20159.259.258.768.8238,959
9/18/20158.2510.908.2210.9094,382
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center