$14.80 0.00 (%) United Bancshares Inc - NASDAQ

May. 4, 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
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
2/9/201514.5014.5114.5014.51740
2/6/201514.6214.6214.6214.620
2/5/201514.7614.7814.5514.622,425
2/4/201514.6514.7814.6514.734,244
2/3/201514.7814.7814.7814.7814
2/2/201514.7814.7814.4314.78356
1/30/201514.5014.5014.5014.501,036
1/29/201514.6514.6514.5014.50200
1/28/201514.4014.7814.3614.542,662
1/27/201514.4214.5314.4014.531,505
1/26/201514.4114.4114.4114.41200
1/23/201514.7814.7814.4014.403,347
1/22/201514.5114.7814.5014.551,766
1/21/201514.3014.7814.3014.786,704
1/20/201514.4214.7814.4214.78226
1/16/201514.8114.8114.4614.80332
1/15/201514.5414.8014.5414.77684
1/14/201514.6014.6014.4214.42760
1/13/201514.7814.8314.4114.83816
1/12/201514.6114.7014.4014.591,610
1/9/201514.5014.6114.5014.61500
1/8/201514.4814.5414.4514.54408
1/7/201514.4414.5414.3714.402,518
1/6/201514.5714.5714.4114.41396
1/5/201514.7114.7114.3014.478,200
1/2/201514.7014.7814.3114.3233,393
12/31/201414.2514.5014.2514.455,198
12/30/201414.3514.5814.2014.58850
12/29/201414.2514.6814.2514.401,509
12/26/201414.3514.6914.3214.386,548
12/24/201414.6514.6514.3014.385,623
12/23/201414.5014.5014.3614.363,231
12/22/201414.5314.8014.5314.70302
12/19/201414.5014.8414.3514.804,536
12/18/201414.4914.8314.4914.83243
12/17/201414.6014.6014.6014.60139
12/16/201414.2914.7414.2914.602,540
12/15/201414.5314.5414.2714.54706
12/12/201414.3014.3414.3014.34843
12/11/201414.2514.8214.1614.306,252
12/10/201414.1814.3514.1514.352,902
12/9/201414.6714.6714.1514.532,049
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center