$8.21 0.00 (%) United Bancorp Inc Ohio - NASDAQ

Nov. 28, 2014 | 12:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBCP historical data

Date Open High Low Close Volume
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
10/3/20148.188.188.188.180
10/2/20148.188.188.188.18158
10/1/20147.938.177.928.021,818
9/30/20148.018.187.928.068,851
9/29/20148.228.228.228.22332
9/26/20148.108.258.008.041,514
9/25/20148.238.258.198.225,592
9/24/20148.128.258.128.259,863
9/23/20148.208.208.008.001,442
9/22/20148.238.248.018.229,559
9/19/20148.138.178.138.1612,676
9/18/20148.128.128.008.003,324
9/17/20148.058.058.058.05400
9/16/20148.088.138.088.131,577
9/15/20148.148.148.018.025,119
9/12/20148.158.158.138.145,186
9/11/20148.058.068.008.062,434
9/10/20147.987.987.937.93622
9/9/20148.108.108.108.1032
9/8/20148.188.187.938.104,802
9/5/20148.068.187.998.185,935
9/4/20148.218.248.208.225,277
9/3/20148.198.258.048.233,725
9/2/20148.038.188.038.18402
8/29/20148.108.258.108.184,001
8/28/20148.018.018.018.01325
8/27/20148.028.078.028.074,020
8/26/20148.078.078.018.074,342
8/25/20148.008.078.008.073,287
8/22/20148.058.068.048.041,500
8/21/20148.098.108.048.051,600
8/20/20148.108.108.018.01943
8/19/20148.108.108.038.032,002
8/18/20148.028.208.008.0611,781
8/15/20148.008.198.008.0112,427
8/14/20148.008.228.008.1925,308
8/13/20148.018.018.008.00200
8/12/20148.108.138.008.0418,564
8/11/20148.058.188.008.0231,368
8/8/20147.978.177.978.102,059
8/7/20147.968.107.968.101,436
8/6/20147.937.967.937.96425
8/5/20148.048.048.008.004,605
8/4/20147.937.937.937.93100
8/1/20147.938.067.938.044,213
7/31/20147.968.197.938.112,182
7/30/20148.048.048.018.011,272
7/29/20148.018.018.008.002,280
7/28/20147.927.927.927.920
7/25/20147.927.927.927.920
7/24/20148.138.137.927.924,562
7/23/20147.958.057.917.924,302
7/22/20148.088.128.008.005,733
7/21/20148.178.178.018.014,100
7/18/20148.038.128.038.072,629
7/17/20148.018.018.018.01174
7/16/20148.058.088.058.081,100
7/15/20148.078.148.048.101,357
7/14/20148.458.458.038.25643
7/11/20148.478.478.108.10603
7/10/20148.308.308.158.242,496
7/9/20147.918.497.918.145,600
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center