United Bancshares, Inc. Historical Stock Prices

UBOH 
$14.9001
*  
0.0501
0.34%
Get UBOH Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading UBOH now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    UBOH 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 for next time

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

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  14.99  15  14.80  14.9001 6,550
08/28/2014 14.99 15 14.8 14.9001 6,550
08/27/2014 15 15 14.85 14.85 600
08/26/2014 15 15 15 15 00
08/25/2014 15 15 15 15 174
08/22/2014 15.5 15.5 14.98 15 19,642
08/21/2014 15 15.05 15 15 6,684
08/20/2014 14.75 15 14.75 15 13,709
08/19/2014 14.9 14.9 14.9 14.9 274
08/18/2014 14.75 14.75 14.75 14.75 00
08/15/2014 14.94 14.94 14.75 14.75 200
08/14/2014 14.93 14.9395 14.93 14.9395 335
08/13/2014 14.93 14.978 14.93 14.978 600
08/12/2014 14.78 14.8 14.77 14.77 1,326
08/11/2014 14.61 14.9 14.41 14.84 8,979
08/08/2014 14.7299 14.8 14.7299 14.8 1,010
08/07/2014 14.75 14.8 14.75 14.75 700
08/06/2014 14.75 15 14.65 14.78 1,156
08/05/2014 14.96 15 14.65 14.97 500
08/04/2014 14.755 15 14.644 14.999 6,472
08/01/2014 14.52 14.86 14.4875 14.4875 1,877
07/31/2014 14.5 14.85 14.5 14.83 2,817
07/30/2014 14.5 14.82 14.5 14.6 2,447
07/29/2014 14.82 14.82 14.82 14.82 206
07/28/2014 14.69 14.69 14.69 14.69 00
07/25/2014 14.67 14.69 14.67 14.69 235
07/24/2014 14.589 14.589 14.58 14.58 897
07/23/2014 14.67 14.67 14.67 14.67 279
07/22/2014 14.6 14.6 14.6 14.6 00
07/21/2014 14.49 14.61 14.47 14.6 4,097
07/18/2014 14.5 14.9 14.5 14.65 16,910
07/17/2014 14.86 14.86 14.5999 14.6 2,165
07/16/2014 14.49 14.959 14.31 14.505 4,435
07/15/2014 14.3 14.3 14.3 14.3 873
07/14/2014 14.24 14.91 14.2 14.91 3,102
07/11/2014 14.41 14.432 14.07 14.07 3,751
07/10/2014 14.34 14.7 14.34 14.5 21,027
07/09/2014 14.23 14.49 14.23 14.49 9,228
07/08/2014 14.25 14.25 14.25 14.25 00
07/07/2014 14.25 14.25 14.25 14.25 1,495
07/03/2014 14.47 14.47 14.25 14.39 3,326
07/02/2014 13.8 14.45 13.8 14.28 5,620
07/01/2014 13.54 13.81 13.54 13.801 5,290
06/30/2014 13.61 13.76 13.39 13.39 1,500
06/27/2014 13.39 13.39 13.39 13.39 951
06/26/2014 13.47 13.47 13.39 13.47 2,553
06/25/2014 13.23 13.52 13.19 13.4 1,917
06/24/2014 13.48 13.52 13.24 13.52 805
06/23/2014 13.56 13.56 13.15 13.15 4,133
06/20/2014 13.15 13.345 13.15 13.345 11,177
06/19/2014 13.13 13.3 13.13 13.3 4,291
06/18/2014 13.33 13.6 13.09 13.12 6,855
06/17/2014 13.34 13.4799 13.24 13.4799 2,865
06/16/2014 13.29 13.37 13.0801 13.35 2,776
06/13/2014 13.94 13.94 13.22 13.22 3,492
06/12/2014 14.01 14.01 13.08 13.08 10,424
06/11/2014 14.03 14.04 13.95 14 3,886
06/10/2014 14.18 14.18 14.18 14.18 154
06/09/2014 14.14 14.14 13.875 13.9 5,600
06/06/2014 14.21 14.25 13.07 14 6,520
06/05/2014 14.228 14.228 14.228 14.228 00
06/04/2014 14.41 14.78 14 14.228 14,907
06/03/2014 14.07 14.43 14.05 14.1 1,166
06/02/2014 14 14.75 14 14.6 1,185
05/30/2014 14.77 14.77 14.77 14.77 2,494
05/29/2014 14 14.9899 13.9 14.5098 2,404
05/28/2014 14.83 14.83 14.83 14.83 163
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?