$19.18 +0.28 (%) United Bancshares Inc - NASDAQ

Jul. 29, 2016 | 03:31 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
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
5/3/201617.5417.8417.5317.70751
5/2/201617.7017.7017.7017.70498
4/29/201618.2018.2018.2018.200
4/28/201618.2518.2517.8518.203,107
4/27/201617.8018.0017.8018.001,285
4/26/201617.6517.6517.6517.65393
4/25/201617.6017.6817.3717.401,374
4/22/201617.5017.6217.2517.621,381
4/21/201617.7518.3217.5017.502,199
4/20/201618.3318.7318.0718.391,706
4/19/201618.8018.8018.4018.40416
4/18/201618.5118.5118.3618.365,495
4/15/201618.5918.9118.5718.611,553
4/14/201618.2518.9818.2518.98472
4/13/201618.5118.5118.4018.40699
4/12/201618.4018.6218.4018.62481
4/11/201618.3619.0018.3619.00651
4/8/201618.6418.8018.6418.691,804
4/7/201618.5118.7618.4718.475,949
4/6/201618.6618.8818.6618.88489
4/5/201618.9919.0018.9719.00913
4/4/201618.7719.0018.7519.005,577
4/1/201618.8318.8318.4218.631,795
3/31/201618.7519.0018.6018.60691
3/30/201618.4819.0018.4018.592,336
3/29/201618.9518.9918.5018.591,423
3/28/201618.5218.7618.5218.523,073
3/24/201619.0019.7318.5718.827,173
3/23/201618.8319.2518.8319.053,293
3/22/201618.9818.9818.9818.980
3/21/201618.5318.9818.5318.98654
3/18/201618.2118.9618.2118.9611,327
3/17/201618.3318.7418.3018.745,286
3/16/201618.7218.7218.7218.72226
3/15/201618.8018.8418.0018.723,073
3/14/201618.4718.4718.4718.4728
3/11/201618.8218.8418.4718.471,314
3/10/201618.6718.8418.0018.443,210
3/9/201618.8118.8118.8118.815
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center