$14.98 +0.03 (%) United Bancshares Inc - NASDAQ

Sep. 30, 2014 | 03:12 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBOH historical data

Date Open High Low Close Volume
9/30/201414.9914.9914.9814.98539
9/29/201414.9814.9914.9514.95857
9/26/201414.7914.9914.7714.972,168
9/25/201414.8214.9714.8014.97952
9/24/201415.0315.0314.7714.771,540
9/23/201414.7214.9314.7014.932,417
9/22/201415.0215.0214.7014.932,299
9/19/201415.1415.1414.6114.6115,893
9/18/201415.0215.2314.6214.984,876
9/17/201415.2115.2314.9814.9820,342
9/16/201415.2615.3814.5414.7019,178
9/15/201415.2115.7315.2115.675,238
9/12/201414.9915.2314.9915.236,615
9/11/201414.9115.2514.9115.0018,765
9/10/201415.0015.0014.8315.006,401
9/9/201414.8515.2514.8515.006,110
9/8/201415.2015.2214.9815.009,858
9/5/201414.8815.0014.8815.00406
9/4/201415.0015.0015.0015.000
9/3/201414.9015.0014.9015.003,000
9/2/201414.9015.0014.9015.00524
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center