Quantcast

United Bancorp, Inc. Common Stock Historical Stock Prices

UBCP 
$11.8
*  
0.145
1.24%
Get UBCP Alerts
*Delayed - data as of Sep. 20, 2017 11:01 ET  -  Find a broker to begin trading UBCP now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    UBCP Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUN-2017 TO 19-SEP-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:01 11.80 11.80 11.80 11.80 2,652
09/19/2017 11.6 11.8 11.6 11.655 8,529
09/18/2017 11.75 11.75 11.6 11.65 2,348
09/15/2017 11.7 11.7 11.65 11.65 2,838
09/14/2017 11.7 11.8 11.6 11.7 2,751
09/13/2017 11.8 11.8 11.7 11.8 1,408
09/12/2017 12.15 12.15 11.75 11.8 1,631
09/11/2017 11.85 12.1 11.85 11.925 2,215
09/08/2017 11.95 12.05 11.95 12.05 2,676
09/07/2017 11.925 12.1 11.925 12.1 1,425
09/06/2017 12 12.1 11.995 12.1 10,800
09/05/2017 11.85 12 11.85 12 1,186
09/01/2017 11.85 11.85 11.85 11.85 138
08/31/2017 12 12 11.9 11.9 3,101
08/30/2017 11.85 11.95 11.85 11.85 649
08/29/2017 11.867 12 11.85 11.95 1,991
08/28/2017 12 12 11.9 11.9 2,390
08/25/2017 11.75 11.8175 11.75 11.8175 2,458
08/24/2017 11.75 11.81 11.75 11.81 3,738
08/23/2017 12 12 11.75 11.75 5,104
08/22/2017 11.8491 11.905 11.8491 11.905 1,707
08/21/2017 11.95 12 11.65 11.8 8,561
08/18/2017 11.7 12 11.7 12 7,806
08/17/2017 11.7186 11.7186 11.678 11.678 1,560
08/16/2017 11.725 11.725 11.55 11.55 3,415
08/15/2017 11.7 11.7 11.7 11.7 160
08/14/2017 11.6 11.7 11.6 11.7 4,816
08/11/2017 11.55 11.55 11.55 11.55 197
08/10/2017 11.6 11.6194 11.6 11.6194 842
08/09/2017 11.65 11.75 11.65 11.75 1,618
08/08/2017 11.8 11.825 11.75 11.75 3,745
08/07/2017 11.85 11.85 11.7 11.7 5,320
08/04/2017 11.85 11.85 11.85 11.85 00
08/03/2017 11.85 11.855 11.85 11.85 1,973
08/02/2017 12 12 12 12 251
08/01/2017 12 12 12 12 00
07/31/2017 11.85 12 11.85 12 3,637
07/28/2017 11.855 11.855 11.855 11.855 00
07/27/2017 11.855 11.855 11.855 11.855 00
07/26/2017 11.85 11.855 11.85 11.855 511
07/25/2017 12 12 11.9 11.9 2,861
07/24/2017 12 12 11.95 11.95 609
07/21/2017 11.9 11.9 11.9 11.9 806
07/20/2017 11.8312 11.8312 11.8312 11.8312 219
07/19/2017 11.6 11.6 11.6 11.6 546
07/18/2017 11.6 12 11.6 11.75 905
07/17/2017 11.955 11.955 11.6 11.9202 3,963
07/14/2017 11.95 12 11.95 12 379
07/13/2017 11.95 11.9831 11.95 11.9831 1,301
07/12/2017 12 12 11.95 11.95 826
07/11/2017 11.85 12 11.85 11.95 1,445
07/10/2017 11.9 11.95 11.9 11.9 1,198
07/07/2017 11.6948 11.6948 11.6948 11.6948 521
07/06/2017 11.8497 11.8497 11.8497 11.8497 151
07/05/2017 12.25 12.25 11.7 11.7 993
07/03/2017 12.2 12.2 12.2 12.2 00
06/30/2017 11.65 12.2 11.65 12.2 5,256
06/29/2017 11.98 12 11.775 11.775 3,116
06/28/2017 12 12 11.55 12 4,797
06/27/2017 11.5792 11.5792 11.5792 11.5792 303
06/26/2017 11.838 11.838 11.838 11.838 1,046
06/23/2017 11.878 11.904 11.878 11.9 1,613
06/22/2017 11.75 12 11.75 11.95 5,024
06/21/2017 12 12 11.6 12 2,649
06/20/2017 12 12 11.85 11.8893 4,511
06/19/2017 11.8 11.995 11.5 11.9 3,023
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for UBCP





Research Brokers before you trade

Want to trade FX?





Smart Portfolio