United Bancshares Inc $15.87

up +0.20


17/4/2014 08:10 PM  |  NASDAQ : UBOH  
Industries : Banking / Money Center Banks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBOH historical data

Date Open High Low Close Volume
4/17/201415.7415.8715.7415.871,094
4/16/201415.7015.7015.6715.67955
4/15/201415.7815.9315.6015.604,755
4/14/201415.7815.7815.7815.780
4/11/201415.7815.7815.7815.78200
4/10/201415.6715.8115.6715.812,012
4/9/201415.9615.9615.9615.96125
4/8/201416.0016.0015.9915.993,060
4/7/201415.8915.8915.8915.89400
4/4/201415.8915.8915.8915.890
4/3/201415.8915.8915.8915.890
4/2/201415.8615.8915.8615.89691
4/1/201415.9015.9015.8815.896,612
3/31/201415.6715.6715.6715.67169
3/28/201415.9315.9315.6715.672,325
3/27/201415.6615.6615.6615.6644
3/26/201415.6815.6815.6615.662,008
3/25/201415.8115.8115.8115.811,359
3/24/201416.1016.1716.0016.001,352
3/21/201415.8016.1315.8015.965,839
3/20/201415.6016.3215.6016.1517,817
3/19/201415.8415.8415.7315.73346
3/18/201415.7415.8515.7415.85785
3/17/201415.9015.9015.9015.900
3/14/201415.9015.9015.9015.90300
3/13/201415.5015.5015.5015.50200
3/12/201415.5015.5015.5015.50376
3/11/201415.7515.7515.7515.7593
3/10/201415.6515.7615.6515.7515,507
3/7/201415.9615.9615.7515.803,003
3/6/201415.7515.8415.6515.8410,915
3/5/201415.7515.7515.5215.523,906
3/4/201415.6015.8315.6015.756,676
3/3/201415.4015.4015.4015.401
2/28/201415.4015.4015.4015.400
2/27/201415.4015.4215.4015.402,951
2/26/201415.5015.5015.5015.500
2/25/201415.8915.8915.5015.50869
2/24/201415.7515.7715.7515.77300
2/21/201415.4815.8715.4815.7712,376
2/20/201415.4715.4815.3115.481,449
2/19/201415.5515.5915.3715.478,019
2/18/201415.1515.1515.1515.15231
2/14/201415.2515.5515.2515.405,620
2/13/201415.3515.3515.1515.154,290
2/12/201415.4015.4015.4015.400
2/11/201415.4015.4015.4015.40764
2/10/201415.2415.2415.1015.153,547
2/7/201415.0015.3515.0015.356,166
2/6/201414.9214.9214.9214.92134
2/5/201415.2215.3115.2215.31265
2/4/201415.3815.3815.3815.381
2/3/201415.3815.3815.3815.3826
1/31/201415.2515.3814.8715.389,188
1/30/201415.3415.6315.3415.3519,354
1/29/201415.3415.6415.3415.604,503
1/28/201415.3415.6115.3415.341,402
1/27/201415.2715.6415.2715.645,456
1/24/201415.4415.4415.2715.281,456
1/23/201415.2715.6515.2715.488,507
1/22/201415.2515.4715.2415.477,257
1/21/201415.1415.4915.1415.192,468
1/17/201415.2515.2515.2515.25200
1/16/201415.4015.4015.1015.102,900
1/15/201415.2315.2315.1015.103,198
1/14/201415.0315.4015.0015.406,577
1/13/201415.0015.0114.9014.901,095
1/10/201414.9214.9214.9214.920
1/9/201414.9214.9214.9214.92321
1/8/201414.6015.2014.6014.8125,410
1/7/201414.4414.4414.4014.40644
1/6/201414.5514.5714.5514.572,637
1/3/201414.5514.5614.2514.368,777
1/2/201414.2714.3514.2514.262,408
12/31/201314.4614.4614.3014.311,520
12/30/201314.4914.4914.4914.491,037
12/27/201314.4014.4014.3514.352,959
12/26/201314.4014.4014.4014.40741
12/24/201314.7414.7414.6014.60278
12/23/201314.4014.5014.4014.493,793
12/20/201314.2614.3514.2614.35762
12/19/201314.5014.5014.2514.254,203
12/18/201314.5014.5514.3514.553,363
12/17/201314.5014.5014.5014.50603
12/16/201314.5814.5814.4014.567,525
12/13/201314.4114.4114.3114.311,529
12/12/201314.3014.5514.2814.303,416
12/11/201314.2914.2914.1014.251,130
12/10/201314.2214.2214.1114.111,203
12/9/201314.3014.3014.3014.30132
12/6/201314.0014.2314.0014.1212,532
12/5/201314.1514.1514.1514.151,200
12/4/201314.1214.1214.1014.10260
12/3/201314.2614.2614.2614.26100
12/2/201314.1714.2313.9814.235,371
11/29/201314.1414.2914.1414.203,450
11/27/201314.0014.1513.9914.105,974
11/26/201313.8013.8013.8013.80200
11/25/201313.7514.2013.7514.202,374
11/22/201313.7513.7513.7513.75200
Trading Center