United Bancshares Inc $14.91

up +0.01


29/8/2014 03:55 PM  |  NASDAQ : UBOH  
Industries : Banking / Money Center Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBOH historical data

Date Open High Low Close Volume
8/29/201415.2015.2014.9014.9114,023
8/28/201414.9915.0014.8014.906,550
8/27/201415.0015.0014.8514.85600
8/26/201415.0015.0015.0015.00196
8/25/201415.0015.0015.0015.00174
8/22/201415.5015.5014.9815.0019,642
8/21/201415.0015.0515.0015.006,684
8/20/201414.7515.0014.7515.0013,709
8/19/201414.9014.9014.9014.90274
8/18/201414.7514.7514.7514.750
8/15/201414.9414.9414.7514.75200
8/14/201414.9314.9414.9314.94335
8/13/201414.9314.9814.9314.98600
8/12/201414.7814.8014.7714.771,326
8/11/201414.6114.9014.4114.848,979
8/8/201414.7314.8014.7314.801,010
8/7/201414.7514.8014.7514.75700
8/6/201414.7515.0014.6514.781,156
8/5/201414.9615.0014.6514.97500
8/4/201414.7615.0014.6415.006,472
8/1/201414.5214.8614.4914.491,877
7/31/201414.5014.8514.5014.832,817
7/30/201414.5014.8214.5014.602,447
7/29/201414.8214.8214.8214.82206
7/28/201414.6914.6914.6914.690
7/25/201414.6714.6914.6714.69235
7/24/201414.5914.5914.5814.58897
7/23/201414.6714.6714.6714.67279
7/22/201414.6014.6014.6014.6062
7/21/201414.4914.6114.4714.604,097
7/18/201414.5014.9014.5014.6516,910
7/17/201414.8614.8614.6014.602,165
7/16/201414.4914.9614.3114.514,435
7/15/201414.3014.3014.3014.30873
7/14/201414.2414.9114.2014.913,102
7/11/201414.4114.4314.0714.073,751
7/10/201414.3414.7014.3414.5021,027
7/9/201414.2314.4914.2314.499,228
7/8/201414.2514.2514.2514.2513
7/7/201414.2514.2514.2514.251,495
7/3/201414.4714.4714.2514.393,326
7/2/201413.8014.4513.8014.285,620
7/1/201413.5413.8113.5413.805,290
6/30/201413.6113.7613.3913.391,500
6/27/201413.3913.3913.3913.39951
6/26/201413.4713.4713.3913.472,553
6/25/201413.2313.5213.1913.401,917
6/24/201413.4813.5213.2413.52805
6/23/201413.5613.5613.1513.154,133
6/20/201413.1513.3513.1513.3511,177
6/19/201413.1313.3013.1313.304,291
6/18/201413.3313.6013.0913.126,855
6/17/201413.3413.4813.2413.482,865
6/16/201413.2913.3713.0813.352,776
6/13/201413.9413.9413.2213.223,492
6/12/201414.0114.0113.0813.0810,424
6/11/201414.0314.0413.9514.003,886
6/10/201414.1814.1814.1814.18154
6/9/201414.1414.1413.8813.905,600
6/6/201414.2114.2513.0714.006,520
6/5/201414.2314.2314.2314.230
6/4/201414.4114.7814.0014.2314,907
6/3/201414.0714.4314.0514.101,166
6/2/201414.0014.7514.0014.601,185
5/30/201414.7714.7714.7714.772,494
5/29/201414.0014.9913.9014.512,404
5/28/201414.8314.8314.8314.83163
5/27/201414.3514.3514.3514.350
5/23/201414.2514.5014.1514.352,371
5/22/201414.1014.1014.1014.100
5/21/201414.5014.5014.1014.106,845
5/20/201414.5014.7914.5014.583,014
5/19/201413.8014.4913.8014.392,427
5/16/201414.1514.1913.8014.191,964
5/15/201413.6213.6213.3413.34577
5/14/201413.9013.9013.5813.582,131
5/13/201414.2614.2613.5713.706,932
5/12/201414.7514.7514.2514.253,951
5/9/201414.6714.8914.5714.572,717
5/8/201414.6614.8514.6614.85500
5/7/201414.8114.9914.5714.852,800
5/6/201414.8714.8714.8714.87678
5/5/201415.1015.1015.1015.1054
5/2/201415.1315.6015.1015.107,512
5/1/201415.2715.2715.2715.27400
4/30/201415.3015.4715.3015.312,030
4/29/201415.7715.7715.7715.77188
4/28/201415.4115.4115.4115.410
4/25/201415.6716.0015.4015.4122,653
4/24/201415.6715.6715.6715.6757
4/23/201415.6715.6715.6715.670
4/22/201415.6715.6715.6715.6748
4/21/201415.8515.8515.6715.674,925
4/17/201415.7415.8715.7415.871,094
4/16/201415.7015.7015.6715.67955
4/15/201415.7815.9315.6015.604,755
4/14/201415.7815.7815.7815.78107
4/11/201415.7815.7815.7815.78200
4/10/201415.6715.8115.6715.812,012
4/9/201415.9615.9615.9615.96125
Trading Center