$14.74 +0.14 (%) United Bancshares Inc - NASDAQ

Nov. 21, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBOH historical data

Date Open High Low Close Volume
11/21/201414.6014.9514.5114.7434,694
11/20/201414.7514.7514.6014.60661
11/19/201414.7014.7514.7014.751,052
11/18/201414.6914.8014.6914.695,086
11/17/201414.7414.8014.6414.725,692
11/14/201414.7514.7514.7414.75700
11/13/201414.6614.7014.6614.66791
11/12/201414.7614.7614.7614.760
11/11/201414.7714.8514.6714.761,515
11/10/201414.7814.7814.7814.780
11/7/201414.7814.7814.7814.780
11/6/201414.8414.8414.6214.78615
11/5/201414.6014.6714.6014.67617
11/4/201414.8014.8014.7014.702,963
11/3/201414.7714.9014.7014.743,651
10/31/201414.9014.9014.7014.701,335
10/30/201414.9014.9014.7014.70275
10/29/201414.7614.7614.6714.67800
10/28/201414.9014.9014.7514.893,164
10/27/201414.7714.7714.7714.771,340
10/24/201414.9014.9014.7014.90756
10/23/201414.8714.8714.8714.87100
10/22/201414.5914.5914.5914.59301
10/21/201414.5914.8914.5914.751,795
10/20/201414.8514.8514.5414.85471
10/17/201414.8714.8714.8714.87200
10/16/201414.4414.8914.3414.871,000
10/15/201414.5514.5514.5014.50600
10/14/201414.7614.7614.7614.76506
10/13/201414.6714.6714.6714.670
10/10/201414.6914.8614.6714.673,174
10/9/201414.7514.9014.6814.904,062
10/8/201414.6715.0014.6714.981,436
10/7/201414.8315.0014.7014.971,300
10/6/201414.9014.9814.8914.903,854
10/3/201414.9014.9414.9014.94700
10/2/201414.8114.8114.8114.81100
10/1/201414.8214.9814.6814.798,258
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center