$10.75 -0.16 (%) United Bancorp Inc Ohio - NASDAQ

Sep. 23, 2016 | 03:36 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBCP historical data

Date Open High Low Close Volume
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
7/13/20169.779.829.779.823,464
7/12/20169.949.949.949.94642
7/11/20169.839.839.839.83119
7/8/20169.869.939.869.93312
7/7/20169.809.869.779.841,398
7/6/20169.819.939.819.931,726
7/5/20169.789.859.769.85703
7/1/20169.849.849.849.84225
6/30/20169.909.959.779.771,061
6/29/20169.909.949.909.941,344
6/28/20169.799.819.799.811,583
6/27/201610.0010.009.779.922,428
6/24/20169.9710.009.649.9012,611
6/23/20169.919.979.909.904,147
6/22/20169.9910.009.9910.00417
6/21/20169.929.959.819.8187,316
6/20/20169.909.959.759.7514,712
6/17/20169.899.899.659.8411,120
6/16/20169.809.809.699.803,949
6/15/20169.809.809.559.551,436
6/14/20169.509.869.509.806,534
6/13/20169.689.709.529.572,408
6/10/20169.759.759.579.752,628
6/9/20169.959.959.619.754,940
6/8/20169.919.929.919.912,230
6/7/20169.959.959.819.944,944
6/6/20169.909.929.769.926,285
6/3/20169.899.929.899.904,136
6/2/20169.9210.009.899.895,514
6/1/20169.929.929.869.923,595
5/31/20169.859.889.849.882,003
5/27/20169.749.749.709.743,684
5/26/20169.709.709.709.701,425
5/25/20169.759.759.609.601,636
5/24/20169.589.699.589.62812
5/23/20169.339.719.339.375,315
5/20/20169.569.759.339.333,453
5/19/20169.879.879.629.721,787
5/18/20169.879.879.239.3314,775
5/17/20169.759.959.759.765,508
5/16/20169.759.759.709.751,603
5/13/20169.829.829.759.752,450
5/12/20169.829.899.669.664,666
5/11/20169.759.769.669.754,376
5/10/20169.759.769.739.7312,441
5/9/20169.659.659.659.652
5/6/20169.609.709.609.657,146
5/5/20169.759.759.739.737,848
5/4/20169.629.729.609.701,672
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center