$22.95 +0.95 (%) United Bancshares Inc - NASDAQ

Jan. 24, 2017 | 12:17 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBOH historical data

Date Open High Low Close Volume
1/23/201721.7522.0021.7522.002,800
1/20/201721.0021.9521.0021.502,339
1/19/201720.9020.9020.9020.9045
1/18/201721.1521.5220.9020.90520
1/17/201721.4321.4321.4321.43174
1/13/201721.7122.0021.1221.121,515
1/12/201722.0022.0022.0022.000
1/11/201722.0022.0022.0022.00156
1/10/201721.9721.9721.9721.97216
1/9/201721.6221.6221.0021.001,037
1/6/201721.3022.0720.4022.073,902
1/5/201721.3021.3021.3021.30510
1/4/201721.3122.1021.3121.50627
1/3/201721.4221.4221.4221.42100
12/30/201622.1022.1021.3421.421,971
12/29/201622.0222.0222.0222.02190
12/28/201622.6022.6022.6022.60190
12/27/201621.6521.6521.6521.65203
12/23/201621.5521.5521.5521.550
12/22/201622.0022.0021.5521.55829
12/21/201621.3522.0021.3521.981,777
12/20/201621.3921.3921.3921.39193
12/19/201620.3521.3920.3521.39260
12/16/201621.7521.7521.7521.75245
12/15/201620.9021.8020.7021.801,503
12/14/201620.2020.2020.2020.20390
12/13/201620.6520.6520.6520.65239
12/12/201620.9420.9420.6320.75787
12/9/201620.0320.3920.0320.39693
12/8/201620.1020.4520.0520.05789
12/7/201620.6520.6520.3320.451,887
12/6/201620.5420.6020.0020.454,084
12/5/201620.0520.7020.0020.651,388
12/2/201620.0320.0520.0020.00433
12/1/201620.6520.7520.0020.003,177
11/30/201620.4020.5820.0520.057,580
11/29/201620.4020.4020.0520.103,365
11/28/201619.6520.3319.6519.701,302
11/25/201620.3520.3520.0020.30696
11/23/201620.0820.0820.0820.08176
11/22/201620.1020.1020.0820.08328
11/21/201620.2020.4019.8019.851,294
11/18/201619.6020.2019.6020.20793
11/17/201619.4720.1319.4719.954,165
11/16/201619.5019.5019.3019.504,813
11/15/201619.4519.4519.1019.322,349
11/14/201619.1519.2519.1519.202,841
11/11/201619.2819.2919.2019.201,757
11/10/201619.2019.3519.2019.301,488
11/9/201619.3319.3319.3019.30529
11/8/201619.0519.3519.0519.35772
11/7/201619.1519.2519.0519.053,156
11/4/201619.0919.0919.0919.09724
11/3/201619.3919.3919.3919.39298
11/2/201619.1019.2219.0019.00594
11/1/201619.2519.2519.2519.25139
10/31/201619.1019.5018.7519.493,307
10/28/201619.0519.1819.0519.18651
10/27/201619.2319.2319.0819.08970
10/26/201619.0519.3019.0519.21903
10/25/201619.0719.0719.0719.07630
10/24/201619.4519.4519.0519.05364
10/21/201619.0319.0319.0319.030
10/20/201619.0019.0319.0019.03306
10/19/201619.0619.4019.0519.05901
10/18/201619.3519.3519.3519.35330
10/17/201619.4619.4618.8518.85244
10/14/201619.5919.5919.3419.34320
10/13/201618.4519.4518.4119.011,782
10/12/201619.2619.2619.1619.16378
10/11/201618.9619.3918.9619.25919
10/10/201619.0019.2418.7018.70638
10/7/201619.1119.1119.1119.11579
10/6/201619.1519.4919.1019.35780
10/5/201619.0219.6019.0219.60421
10/4/201619.6619.6619.0019.007,961
10/3/201619.4619.4619.4619.46982
9/30/201619.9919.9919.3519.99509
9/29/201619.6020.2019.6019.813,582
9/28/201619.8019.8019.0619.11875
9/27/201619.9419.9419.9419.9420
9/26/201619.2719.9418.6619.942,981
9/23/201619.3519.3519.3519.35665
9/22/201619.0819.1419.0019.06824
9/21/201618.9019.3318.5819.332,684
9/20/201618.3118.7018.3118.611,676
9/19/201619.2719.2719.2719.27247
9/16/201619.2019.2219.2019.22561
9/15/201619.2619.8619.2519.493,202
9/14/201620.0020.0019.2519.642,958
9/13/201620.2020.2020.2020.20184
9/12/201620.4020.4020.3220.32381
9/9/201620.2820.2820.0020.024,685
9/8/201620.3120.3120.2120.311,109
9/7/201620.1220.4020.0120.242,221
9/6/201620.3520.3619.6320.304,355
9/2/201620.8020.8019.1720.383,649
9/1/201620.3821.0020.2320.623,445
8/31/201620.2720.9619.7020.166,729
8/30/201620.4120.8620.4120.861,256
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center