$19.35 0.00 (%) United Bancshares Inc - NASDAQ

Sep. 23, 2016 | 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
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
8/29/201621.4421.4420.7620.76228
8/26/201620.2520.5320.2520.2611,342
8/25/201620.1820.2819.8520.1819,083
8/24/201620.0820.0820.0020.081,081
8/23/201620.1820.1820.1720.17660
8/22/201619.9720.0019.9720.001,218
8/19/201620.0020.0019.5719.853,956
8/18/201619.9520.2519.9520.059,693
8/17/201619.7520.0619.7519.8010,864
8/16/201619.5019.6319.5019.63619
8/15/201619.6519.6519.6519.65134
8/12/201619.5519.5519.5519.550
8/11/201619.5519.5519.5519.55100
8/10/201619.4519.4519.4019.40418
8/9/201619.1519.5419.1519.222,244
8/8/201619.5019.5019.3319.33319
8/5/201619.5319.5319.5019.501,798
8/4/201619.3419.7519.3419.504,631
8/3/201619.4019.7519.1919.534,321
8/2/201619.1219.3419.0019.18810
8/1/201619.1819.1819.1819.1841
7/29/201618.6519.5018.5319.182,788
7/28/201618.8018.9518.8018.902,785
7/27/201618.4818.9518.4818.652,447
7/26/201618.3418.3918.3418.361,315
7/25/201618.2518.2518.2518.25263
7/22/201617.9518.2917.9518.29714
7/21/201618.4818.4818.3518.481,311
7/20/201618.1518.4818.0318.481,216
7/19/201618.0018.0418.0018.00838
7/18/201617.7117.9517.7117.951,480
7/15/201618.4718.5017.8818.503,118
7/14/201618.2018.4918.2018.49624
7/13/201618.0018.0018.0018.00139
7/12/201618.0018.2918.0018.271,429
7/11/201618.0418.5018.0418.361,016
7/8/201618.0518.0518.0218.02746
7/7/201617.6717.9717.6117.881,014
7/6/201617.7518.2017.5018.204,655
7/5/201617.7918.3017.4817.7811,416
7/1/201617.8017.8017.8017.800
6/30/201617.6318.2317.6317.802,147
6/29/201617.4117.8617.4117.481,945
6/28/201617.3718.2017.3717.563,795
6/27/201618.1218.1217.1817.545,468
6/24/201618.5118.9317.6318.208,840
6/23/201619.5019.5018.0718.244,498
6/22/201619.6119.6119.6119.61254
6/21/201619.3420.0019.3420.001,820
6/20/201620.5020.6019.0919.524,757
6/17/201620.8020.8020.8020.80565
6/16/201619.3719.5218.7019.462,365
6/15/201619.6921.6619.5620.353,727
6/14/201618.0619.0018.0619.003,637
6/13/201619.0020.0019.0019.231,710
6/10/201618.7019.0018.7019.005,798
6/9/201618.3018.8518.2118.342,060
6/8/201618.4118.7018.4118.705,874
6/7/201618.3518.3518.3518.353
6/6/201618.4018.4018.3018.35700
6/3/201618.4918.4918.4918.49323
6/2/201618.0918.1018.0918.10331
6/1/201618.1818.4318.1818.431,288
5/31/201618.1818.1817.8718.151,088
5/27/201618.2018.2018.2018.200
5/26/201618.2018.2018.2018.201,687
5/25/201618.0018.2318.0018.232,918
5/24/201617.7918.3417.7918.203,261
5/23/201618.0018.1218.0018.02910
5/20/201618.1518.1518.0018.001,513
5/19/201618.1518.1518.1518.15143
5/18/201618.0018.1518.0018.151,583
5/17/201618.1118.1117.5717.892,763
5/16/201618.0018.1217.9518.002,877
5/13/201617.8817.8817.8817.880
5/12/201617.8817.8817.8817.88476
5/11/201617.8817.8817.8817.8844
5/10/201617.9918.1017.7617.883,420
5/9/201617.8418.0017.7517.752,043
5/6/201617.8417.8417.8417.840
5/5/201617.8417.8417.8417.840
5/4/201618.1518.1517.8417.84435
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center