$15.68 -0.31 (%) United Bancshares Inc - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBOH historical data

Date Open High Low Close Volume
8/28/201515.6815.6815.6815.68164
8/27/201515.9915.9915.9915.99253
8/26/201515.9815.9815.7515.783,962
8/25/201515.9815.9815.9515.95622
8/24/201515.5115.5115.5115.755,589
8/21/201515.5515.5615.5515.561,189
8/20/201515.7415.8415.7415.831,417
8/19/201515.8915.9015.8915.90500
8/18/201515.9115.9115.7015.913,865
8/17/201515.7615.7615.4715.471,224
8/14/201515.8715.9715.8715.97731
8/13/201515.8715.8715.8715.87449
8/12/201515.8815.8815.8815.880
8/11/201515.8015.8815.6715.883,733
8/10/201515.8515.9415.7615.941,774
8/7/201515.9715.9915.7715.942,052
8/6/201515.9215.9215.9215.92100
8/5/201515.7515.9015.7515.902,665
8/4/201515.8815.9015.7415.902,700
8/3/201515.7915.8015.6515.653,199
7/31/201515.5015.9015.5015.888,977
7/30/201515.3815.3815.3815.38100
7/29/201515.4915.4915.4915.490
7/28/201515.4915.4915.4915.490
7/27/201515.3515.5915.1215.492,473
7/24/201515.5015.5015.5015.500
7/23/201515.5015.5015.5015.500
7/22/201515.6015.6015.5015.503,733
7/21/201515.8015.8015.6715.692,233
7/20/201515.5015.5415.5015.541,006
7/17/201515.5015.6815.5015.534,281
7/16/201515.7215.7515.3115.455,410
7/15/201515.7515.7515.7515.75100
7/14/201515.5515.5515.5515.550
7/13/201515.8015.8015.5515.55570
7/10/201515.3615.3815.2615.311,096
7/9/201515.1515.1515.1515.150
7/8/201515.1415.3015.1315.151,310
7/7/201515.2115.3915.2115.382,614
7/6/201515.2815.3015.2815.30738
7/2/201515.3015.3015.3015.30302
7/1/201515.3415.3515.2515.351,117
6/30/201515.4815.4815.4815.480
6/29/201515.4615.7515.4615.481,087
6/26/201515.4815.6715.4815.671,896
6/25/201515.6315.6315.6015.60983
6/24/201515.9415.9415.4515.66967
6/23/201515.5515.6015.3415.342,481
6/22/201515.3615.8715.3615.77977
6/19/201516.0016.0015.1815.1818,563
6/18/201515.9515.9515.9415.953,608
6/17/201515.9415.9515.5615.954,665
6/16/201515.7515.8515.6215.8511,331
6/15/201515.2215.8715.1815.846,798
6/12/201515.2515.2514.9514.953,589
6/11/201515.2115.2515.1515.191,970
6/10/201515.2015.2515.0215.257,958
6/9/201515.1215.1915.1215.192,761
6/8/201515.1215.1215.0415.04202
6/5/201515.1915.1915.0815.08668
6/4/201515.0215.0215.0215.02100
6/3/201514.9515.2314.9515.23650
6/2/201515.0615.1014.9114.958,522
6/1/201515.2315.2315.2315.230
5/29/201515.1015.2515.1015.235,361
5/28/201515.1215.1315.0515.051,725
5/27/201515.1315.1314.9715.002,850
5/26/201515.1215.1215.1015.10589
5/22/201515.1415.1415.0015.001,900
5/21/201515.0115.1415.0115.142,604
5/20/201515.0115.0915.0115.05650
5/19/201515.0115.0115.0015.00676
5/18/201515.0015.0015.0015.00953
5/15/201514.9915.0914.9214.9427,787
5/14/201515.0015.0614.9915.015,983
5/13/201514.9014.9314.8714.8811,944
5/12/201514.8014.9914.8014.8410,234
5/11/201514.9514.9514.9514.950
5/8/201514.8114.9514.8114.95489
5/7/201514.8114.8114.8114.81402
5/6/201514.8114.8114.8114.81900
5/5/201514.8014.8014.8014.8066
5/4/201514.8014.8014.8014.80375
5/1/201515.1015.1015.1015.100
4/30/201514.8015.1014.8015.10788
4/29/201515.0315.0314.8814.944,553
4/28/201515.0515.0515.0015.00424
4/27/201515.0515.1515.0515.0534,809
4/24/201514.7514.9714.7514.9612,900
4/23/201514.7114.8014.7114.752,951
4/22/201514.5014.7514.5014.605,818
4/21/201514.7014.7814.3714.5013,170
4/20/201514.8514.8514.8014.80525
4/17/201514.6414.8514.6414.682,397
4/16/201514.6415.0014.6414.701,315
4/15/201514.9014.9014.9014.900
4/14/201514.9314.9514.9014.90716
4/13/201515.0015.0014.9214.921,522
4/10/201515.0015.0515.0015.052,461
4/9/201515.1315.1715.1315.17710
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!