United Bancorp, Inc. Historical Stock Prices

UBCP 
$8.05
*  
0.04
0.5%
Get UBCP Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading UBCP now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  8.09  8.0999  8.04  8.05 1,600
08/20/2014 8.1 8.1 8.01 8.01 943
08/19/2014 8.1 8.1 8.03 8.03 2,002
08/18/2014 8.02 8.2 8 8.06 11,781
08/15/2014 8 8.192 8 8.01 12,427
08/14/2014 8 8.22 8 8.19 25,308
08/13/2014 8.01 8.01 8 8 200
08/12/2014 8.1 8.13 8 8.04 18,564
08/11/2014 8.05 8.18 8 8.02 31,368
08/08/2014 7.97 8.169 7.97 8.1 2,059
08/07/2014 7.96 8.1 7.96 8.1 1,436
08/06/2014 7.93 7.96 7.93 7.96 425
08/05/2014 8.04 8.04 8 8 4,605
08/04/2014 7.93 7.93 7.93 7.93 100
08/01/2014 7.93 8.062 7.93 8.04 4,213
07/31/2014 7.96 8.19 7.93 8.112 2,182
07/30/2014 8.04 8.04 8.01 8.01 1,272
07/29/2014 8.0101 8.0101 8 8 2,280
07/28/2014 7.92 7.92 7.92 7.92 00
07/25/2014 7.92 7.92 7.92 7.92 00
07/24/2014 8.13 8.13 7.92 7.92 4,562
07/23/2014 7.95 8.05 7.91 7.92 4,302
07/22/2014 8.081 8.12 8 8 5,733
07/21/2014 8.1702 8.1702 8.01 8.01 4,100
07/18/2014 8.03 8.12 8.03 8.0701 2,629
07/17/2014 8.0101 8.0101 8.0101 8.0101 174
07/16/2014 8.05 8.08 8.05 8.08 1,100
07/15/2014 8.07 8.14 8.04 8.1 1,357
07/14/2014 8.45 8.45 8.03 8.25 643
07/11/2014 8.47 8.47 8.1 8.1 603
07/10/2014 8.3 8.3 8.15 8.24 2,496
07/09/2014 7.91 8.49 7.91 8.1378 5,600
07/08/2014 7.96 8.39 7.9 8.16 8,514
07/07/2014 8.12 8.16 8.07 8.16 4,678
07/03/2014 8.25 8.2501 8.25 8.2501 419
07/02/2014 8.11 8.4 7.9 8.28 9,101
07/01/2014 8.11 8.39 8.11 8.28 12,152
06/30/2014 8.29 8.34 8.14 8.14 1,163
06/27/2014 8.16 8.375 8.14 8.14 8,310
06/26/2014 8.14 8.37 8.052 8.2999 11,208
06/25/2014 8.24 8.58 8.02 8.47 28,027
06/24/2014 8.22 8.22 8.1 8.22 2,133
06/23/2014 8.14 8.15 8.115 8.14 4,355
06/20/2014 8.3 8.4 7.92 8.29 5,458
06/19/2014 8.34 8.34 8.1501 8.1501 2,026
06/18/2014 8.2505 8.2505 8.15 8.1505 2,544
06/17/2014 8.4 8.404 7.85 8.2 12,304
06/16/2014 7.93 8.2 7.9 8.01 11,693
06/13/2014 8 8.2 7.77 8.0799 18,333
06/12/2014 7.8501 7.8501 7.8501 7.8501 373
06/11/2014 7.68 8.11 7.66 7.84 7,475
06/10/2014 7.7 7.99 7.56 7.83 10,372
06/09/2014 7.67 7.98 7.655 7.79 2,760
06/06/2014 7.55 8.03 7.55 7.88 9,560
06/05/2014 7.5 7.89 7.5 7.849 28,384
06/04/2014 7.45 7.45 7.45 7.45 00
06/03/2014 7.67 7.67 7.45 7.45 5,787
06/02/2014 7.61 7.76 7.55 7.66 1,806
05/30/2014 7.61 7.61 7.46 7.46 4,902
05/29/2014 7.451 7.47 7.45 7.45 1,500
05/28/2014 7.649 7.65 7.6 7.6 2,260
05/27/2014 7.72 7.9496 7.5 7.521 7,548
05/23/2014 7.8 7.8 7.8 7.8 100
05/22/2014 7.61 7.82 7.5 7.549 6,300
05/21/2014 7.7249 7.775 7.51 7.54 8,656
05/20/2014 7.78 7.78 7.72 7.7201 3,153
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?