$15.30 -0.05 (%) United Bancshares Inc - NASDAQ

Jul. 2, 2015 | 02:12 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBOH historical data

Date Open High Low Close Volume
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
4/8/201515.1715.1715.1715.17176
4/7/201515.0215.0215.0015.003,731
4/6/201515.1015.1015.0015.03367
4/2/201515.1415.1415.0615.13745
4/1/201515.1815.1815.1815.18500
3/31/201515.1815.2315.1715.1818,037
3/30/201515.2115.2115.0515.19763
3/27/201515.0215.2015.0215.15353
3/26/201515.2315.2315.0015.0211,056
3/25/201515.2315.2315.2315.23113
3/24/201515.1115.1215.1115.11305
3/23/201515.1015.1515.1015.152,080
3/20/201515.1215.1415.0915.141,448
3/19/201515.2315.2315.1715.171,104
3/18/201515.1915.1915.1915.193
3/17/201515.2315.2315.1915.19324
3/16/201515.2315.2315.1515.172,122
3/13/201515.0915.1715.0915.171,333
3/12/201515.0715.0714.9215.00442
3/11/201515.0715.0714.9214.92626
3/10/201515.1015.1014.9014.99920
3/9/201515.0215.0215.0215.025
3/6/201515.0315.0614.8315.025,968
3/5/201515.1315.1315.1315.133,572
3/4/201515.0215.1015.0215.10366
3/3/201515.1815.1815.0315.032,463
3/2/201515.2515.3715.0015.016,231
2/27/201515.2515.3715.2015.207,455
2/26/201515.0215.3715.0215.376,498
2/25/201514.9714.9714.9714.97242
2/24/201514.9515.0314.7514.853,228
2/23/201514.7714.8014.7714.801,547
2/20/201514.9314.9314.8014.926,653
2/19/201514.9314.9314.9314.93100
2/18/201514.8714.8714.7914.791,549
2/17/201514.5114.9414.5114.7316,165
2/13/201514.7214.7214.4914.49626
2/12/201514.6014.6014.6014.600
2/11/201514.6014.6014.6014.600
2/10/201514.5714.6114.5714.601,761
  • Showing 1-100 of 1,258 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!