$9.81 -0.11 (%) United Bancorp Inc Ohio - NASDAQ

Jun. 28, 2016 | 02:22 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBCP historical data

Date Open High Low Close Volume
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
5/3/20169.669.759.609.601,148
5/2/20169.719.759.699.701,285
4/29/20169.609.739.609.611,366
4/28/20169.759.759.509.605,472
4/27/20169.509.709.509.574,400
4/26/20169.189.509.189.501,088
4/25/20169.189.619.189.5110,230
4/22/20169.339.339.189.182,915
4/21/20169.439.439.439.4375
4/20/20169.439.439.439.43178
4/19/20169.319.319.319.31272
4/18/20169.439.439.259.251,070
4/15/20169.249.259.069.064,117
4/14/20169.209.259.209.251,763
4/13/20169.119.449.119.181,919
4/12/20169.199.259.199.25774
4/11/20169.029.309.029.2033,035
4/8/20169.109.108.919.024,035
4/7/20169.259.259.169.16493
4/6/20169.029.199.029.19299
4/5/20169.149.149.149.1423
4/4/20169.159.459.149.145,115
4/1/20169.359.399.229.22599
3/31/20169.409.409.079.072,305
3/30/20169.079.079.079.071
3/29/20169.269.269.079.07724
3/28/20169.459.459.359.35478
3/24/20169.459.459.459.452,801
3/23/20169.359.459.359.458,818
3/22/20169.259.259.259.256
3/21/20169.399.398.729.255,313
3/18/20169.379.399.349.385,575
3/17/20169.389.389.349.34503
3/16/20169.209.209.209.2011
3/15/20169.319.319.039.201,316
3/14/20169.219.219.219.21406
3/11/20169.299.399.189.191,551
3/10/20169.079.349.079.181,169
3/9/20169.059.169.059.16499
3/8/20169.199.199.099.091,473
3/7/20169.169.209.169.20597
3/4/20169.179.249.169.161,821
3/3/20168.929.258.929.052,821
3/2/20168.929.348.928.964,545
3/1/20169.399.398.929.006,217
2/29/20169.139.138.888.884,033
2/26/20169.029.029.009.003,181
2/25/20169.029.039.029.02879
2/24/20169.099.099.019.015,024
2/23/20169.079.079.079.0729
2/22/20169.059.079.059.07350
2/19/20169.179.379.179.372,176
2/18/20169.159.169.159.16648
2/17/20169.179.219.029.102,567
2/16/20169.179.179.179.17401
2/12/20169.039.079.039.071,267
2/11/20169.039.039.039.03636
2/10/20169.209.209.209.20209
2/9/20169.009.009.009.000
2/8/20169.009.009.009.0032
2/5/20169.009.009.009.000
2/4/20169.009.209.009.002,504
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center