$9.60 -0.02 (%) United Bancorp Inc Ohio - NASDAQ

May. 25, 2016 | 10:45 AM

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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center