Quantcast

United Bancorp, Inc. Common Stock Historical Stock Prices

UBCP 
$11.855
*  
unch
unch
Get UBCP Alerts
*Delayed - data as of Jul. 27, 2017  -  Find a broker to begin trading UBCP now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    UBCP Pre-Market
 
 
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 27-APR-2017 TO 27-JUL-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.
16:00 N/A N/A N/A 11.855 0
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
06/16/2017 11.55 11.7165 11.55 11.7165 1,004
06/15/2017 11.55 11.95 11.55 11.95 571
06/14/2017 11.6409 11.6409 11.3932 11.3932 1,492
06/13/2017 11.455 11.55 11.35 11.35 2,887
06/12/2017 11.35 11.35 11.35 11.35 00
06/09/2017 11.55 11.7 11.35 11.35 4,933
06/08/2017 11.725 11.725 11.725 11.725 319
06/07/2017 11.5418 11.7968 11.5418 11.6 3,103
06/06/2017 11.8 12 11.8 11.9 3,068
06/05/2017 11.85 11.85 11.3333 11.6 5,002
06/02/2017 11.85 11.85 11.85 11.85 282
06/01/2017 11.95 11.95 11.8 11.85 1,316
05/31/2017 11.85 11.95 11.75 11.95 761
05/30/2017 11.9 11.95 11.9 11.9 1,328
05/26/2017 11.945 11.945 11.8323 11.8323 2,816
05/25/2017 11.95 11.962 11.75 11.8 13,761
05/24/2017 12 12 12 12 00
05/23/2017 12 12 11.975 12 426
05/22/2017 11.95 11.967 11.95 11.967 838
05/19/2017 11.95 11.95 11.95 11.95 2,968
05/18/2017 11.95 11.95 11.95 11.95 00
05/17/2017 11.95 11.968 11.95 11.95 11,850
05/16/2017 11.95 12 11.95 11.95 3,794
05/15/2017 11.95 12.1 11.95 12.05 2,899
05/12/2017 11.95 11.95 11.95 11.95 6,070
05/11/2017 12 12 12 12 00
05/10/2017 12.1 12.1 12 12 4,101
05/09/2017 12.1 12.1 12 12 547
05/08/2017 11.95 11.95 11.95 11.95 775
05/05/2017 11.75 11.95 11.75 11.95 1,579
05/04/2017 12 12 11.7667 11.7667 3,286
05/03/2017 11.75 11.95 11.75 11.95 2,301
05/02/2017 11.75 12 11.75 12 1,695
05/01/2017 11.95 11.95 11.45 11.75 8,834
04/28/2017 11.98 11.98 11.8 11.8659 4,700
04/27/2017 11.95 12 11.9 11.995 13,056
*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