UNITED BANCORP $7.24

up +0.23


19/6/2013 02:19 PM  |  NASDAQ : UBCP  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

UBCP historical data

Date Open High Low Close Volume
6/18/2013 7.09 7.09 7.01 7.01 12
6/17/2013 7.14 7.25 7.05 7.10 17
6/14/2013 7.05 7.05 7.00 7.05 16
6/13/2013 7.00 7.05 7.00 7.00 19
6/12/2013 7.00 7.07 6.94 6.94 23
6/11/2013 6.95 6.97 6.95 6.97 6
6/10/2013 7.01 7.02 7.00 7.00 35
6/7/2013 7.03 7.07 7.00 7.00 103
6/6/2013 7.07 7.11 7.01 7.02 100
6/5/2013 7.23 7.25 7.18 7.25 38
6/4/2013 7.12 7.25 7.05 7.23 43
6/3/2013 7.16 7.16 7.16 7.16 0
5/31/2013 7.14 7.20 7.14 7.16 16
5/30/2013 7.16 7.17 7.16 7.16 12
5/29/2013 7.24 7.25 7.09 7.09 31
5/28/2013 7.14 7.14 7.05 7.06 16
5/24/2013 7.07 7.07 7.05 7.05 5
5/23/2013 7.01 7.11 7.01 7.11 34
5/22/2013 6.96 7.10 6.95 7.00 51
5/21/2013 7.00 7.04 6.98 7.01 72
5/20/2013 7.10 7.18 6.98 6.98 227
5/17/2013 7.10 7.10 7.05 7.05 5
5/16/2013 7.21 7.21 7.05 7.10 18
5/15/2013 7.13 7.24 7.00 7.11 59
5/14/2013 7.10 7.22 7.10 7.22 34
5/13/2013 7.10 7.24 7.10 7.24 19
5/10/2013 7.22 7.22 7.22 7.22 5
5/9/2013 7.08 7.25 7.07 7.15 35
5/8/2013 7.11 7.25 7.00 7.22 100
5/7/2013 7.06 7.24 7.06 7.24 35
5/6/2013 7.07 7.11 7.07 7.11 5
5/3/2013 7.14 7.15 7.10 7.13 47
5/2/2013 7.02 7.15 7.02 7.07 129
5/1/2013 7.15 7.15 7.15 7.15 1
4/30/2013 7.25 7.25 7.15 7.15 9
4/29/2013 7.16 7.25 7.16 7.25 50
4/26/2013 7.23 7.23 7.15 7.15 14
4/25/2013 6.96 7.04 6.96 7.04 20
4/24/2013 6.95 7.02 6.95 6.95 84
4/23/2013 7.08 7.08 6.95 6.95 17
4/22/2013 7.01 7.17 7.01 7.10 30
4/19/2013 7.03 7.03 7.02 7.02 27
4/18/2013 7.02 7.11 7.02 7.02 139
4/17/2013 7.18 7.18 7.15 7.15 31
4/16/2013 7.28 7.28 7.28 7.28 1
4/15/2013 7.42 7.42 7.23 7.23 28
4/12/2013 7.34 7.42 7.34 7.42 5
4/11/2013 7.18 7.43 7.18 7.43 3
4/10/2013 7.01 7.31 7.01 7.18 33
4/9/2013 7.02 7.04 7.02 7.02 20
4/8/2013 7.20 7.22 7.05 7.05 21
4/5/2013 7.11 7.11 7.11 7.11 0
4/4/2013 7.01 7.11 7.01 7.11 8
4/3/2013 7.01 7.25 6.98 7.25 39
4/2/2013 7.02 7.03 7.02 7.03 3
4/1/2013 7.40 7.44 6.80 7.15 57
3/28/2013 7.29 7.35 7.24 7.30 119
3/27/2013 7.40 7.45 7.25 7.45 55
3/26/2013 7.45 7.47 7.45 7.47 39
3/25/2013 7.29 7.49 7.25 7.49 45
3/22/2013 7.42 7.42 7.25 7.39 63
3/21/2013 7.50 7.50 7.49 7.50 16
3/20/2013 7.68 7.71 7.09 7.29 105
3/19/2013 7.34 7.34 7.11 7.12 57
3/18/2013 7.27 7.34 7.14 7.34 37
3/15/2013 7.22 7.56 7.14 7.17 101
3/14/2013 7.10 7.15 7.10 7.15 14
3/13/2013 7.11 7.11 7.11 7.11 0
3/12/2013 7.03 7.11 7.00 7.11 28
3/11/2013 7.00 7.02 6.95 7.02 69
3/8/2013 6.76 7.00 6.76 7.00 74
3/7/2013 6.87 6.87 6.87 6.87 1
3/6/2013 6.87 6.87 6.61 6.75 12
3/5/2013 6.75 6.75 6.75 6.75 10
3/4/2013 6.62 6.75 6.62 6.75 22
3/1/2013 6.55 6.58 6.55 6.55 27
2/28/2013 6.59 6.60 6.56 6.58 17
2/27/2013 6.60 6.60 6.60 6.60 5
2/26/2013 6.56 6.56 6.56 6.56 0
2/25/2013 6.56 6.56 6.56 6.56 3
2/22/2013 6.74 6.75 6.54 6.54 14
2/21/2013 6.69 6.69 6.69 6.69 0
2/20/2013 6.68 6.69 6.68 6.69 9
2/19/2013 6.67 6.76 6.67 6.76 9
2/15/2013 6.75 6.85 6.75 6.76 48
2/14/2013 6.55 6.85 6.55 6.65 62
2/13/2013 6.84 6.84 6.35 6.41 38
2/12/2013 6.84 6.85 6.84 6.84 7
2/11/2013 6.72 6.83 6.40 6.80 68
2/8/2013 6.72 6.72 6.70 6.71 16
2/7/2013 6.67 6.67 6.67 6.67 5
2/6/2013 6.64 6.67 6.50 6.63 18
2/5/2013 6.60 6.60 6.60 6.60 3
2/4/2013 6.59 6.64 6.55 6.55 41
2/1/2013 6.37 6.47 6.37 6.47 10
1/31/2013 6.46 6.46 6.35 6.35 12
1/30/2013 6.55 6.55 6.20 6.42 41
1/29/2013 6.30 6.68 6.20 6.68 10
1/28/2013 6.23 6.25 6.23 6.24 26
1/25/2013 6.48 6.48 6.25 6.25 6
Marketplace
Trading Center