$8.22 +0.06 (%) United Bancorp Inc Ohio - NASDAQ

Sep. 22, 2014 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBCP historical data

Date Open High Low Close Volume
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
7/8/20147.968.397.908.168,514
7/7/20148.128.168.078.164,678
7/3/20148.258.258.258.25419
7/2/20148.118.407.908.289,101
7/1/20148.118.398.118.2812,152
6/30/20148.298.348.148.141,163
6/27/20148.168.388.148.148,310
6/26/20148.148.378.058.3011,208
6/25/20148.248.588.028.4728,027
6/24/20148.228.228.108.222,133
6/23/20148.148.158.128.144,355
6/20/20148.308.407.928.295,458
6/19/20148.348.348.158.152,026
6/18/20148.258.258.158.152,544
6/17/20148.408.407.858.2012,304
6/16/20147.938.207.908.0111,693
6/13/20148.008.207.778.0818,333
6/12/20147.857.857.857.85373
6/11/20147.688.117.667.847,475
6/10/20147.707.997.567.8310,372
6/9/20147.677.987.667.792,760
6/6/20147.558.037.557.889,560
6/5/20147.507.897.507.8528,384
6/4/20147.457.457.457.452
6/3/20147.677.677.457.455,787
6/2/20147.617.767.557.661,806
5/30/20147.617.617.467.464,902
5/29/20147.457.477.457.451,500
5/28/20147.657.657.607.602,260
5/27/20147.727.957.507.527,548
5/23/20147.807.807.807.80100
5/22/20147.617.827.507.556,300
5/21/20147.737.787.517.548,656
5/20/20147.787.787.727.723,153
5/19/20147.637.717.607.705,700
5/16/20147.617.617.587.581,501
5/15/20147.517.657.437.651,200
5/14/20147.657.907.657.90201
5/13/20147.767.877.487.5627,699
5/12/20147.947.947.947.940
5/9/20147.947.947.947.940
5/8/20148.008.007.877.942,150
5/7/20147.897.917.897.901,101
5/6/20147.797.817.797.81313
5/5/20148.008.007.817.813,697
5/2/20148.128.128.058.05709
5/1/20148.198.198.198.19200
4/30/20148.218.217.777.9812,756
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center