Historical Stock Prices

UBOH 
$15.2292
*  
0.1792
1.19%
Get UBOH Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading UBOH 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

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

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 29-MAY-2015

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.
05/29/2015 15.1001 15.25 15.1001 15.2292 5,361
05/28/2015 15.12 15.1299 15.05 15.05 1,725
05/27/2015 15.13 15.13 14.97 15 2,850
05/26/2015 15.12 15.12 15.1 15.1 589
05/22/2015 15.14 15.14 15 15 1,900
05/21/2015 15.01 15.14 15.01 15.14 2,604
05/20/2015 15.01 15.09 15.01 15.05 650
05/19/2015 15.01 15.01 15 15 676
05/18/2015 15 15 15 15 953
05/15/2015 14.99 15.09 14.92 14.9417 27,787
05/14/2015 15 15.06 14.985 15.01 5,983
05/13/2015 14.9 14.93 14.87 14.88 11,944
05/12/2015 14.8 14.99 14.8 14.84 10,234
05/11/2015 14.95 14.95 14.95 14.95 00
05/08/2015 14.81 14.95 14.81 14.95 489
05/07/2015 14.81 14.81 14.81 14.81 402
05/06/2015 14.81 14.81 14.81 14.81 900
05/05/2015 14.8 14.8 14.8 14.8 00
05/04/2015 14.8 14.8 14.8 14.8 375
05/01/2015 15.1 15.1 15.1 15.1 00
04/30/2015 14.8001 15.1 14.8001 15.1 788
04/29/2015 15.03 15.03 14.88 14.94 4,553
04/28/2015 15.05 15.05 15 15 424
04/27/2015 15.05 15.15 15.05 15.05 34,809
04/24/2015 14.75 14.97 14.75 14.96 12,900
04/23/2015 14.71 14.8 14.71 14.75 2,951
04/22/2015 14.5 14.7499 14.5 14.6 5,818
04/21/2015 14.7 14.776 14.37 14.5 13,170
04/20/2015 14.85 14.85 14.8 14.8 525
04/17/2015 14.64 14.85 14.64 14.68 2,397
04/16/2015 14.64 15 14.64 14.7 1,315
04/15/2015 14.9 14.9 14.9 14.9 00
04/14/2015 14.93 14.95 14.9 14.9 716
04/13/2015 15 15 14.92 14.92 1,522
04/10/2015 15 15.0501 15 15.05 2,461
04/09/2015 15.1279 15.1696 15.1279 15.1696 710
04/08/2015 15.17 15.17 15.17 15.17 176
04/07/2015 15.02 15.02 15 15 3,731
04/06/2015 15.1 15.1 15 15.03 367
04/02/2015 15.144 15.144 15.06 15.13 745
04/01/2015 15.1799 15.1799 15.1799 15.1799 500
03/31/2015 15.18 15.23 15.17 15.18 18,037
03/30/2015 15.21 15.21 15.05 15.1899 763
03/27/2015 15.02 15.1955 15.02 15.15 353
03/26/2015 15.23 15.23 15 15.0199 11,056
03/25/2015 15.23 15.23 15.23 15.23 113
03/24/2015 15.11 15.12 15.11 15.11 305
03/23/2015 15.1 15.15 15.1 15.15 2,080
03/20/2015 15.115 15.14 15.09 15.14 1,448
03/19/2015 15.23 15.23 15.1738 15.1738 1,104
03/18/2015 15.1882 15.1882 15.1882 15.1882 00
03/17/2015 15.23 15.23 15.1882 15.1882 324
03/16/2015 15.2299 15.23 15.15 15.17 2,122
03/13/2015 15.09 15.1704 15.09 15.1704 1,333
03/12/2015 15.07 15.073 14.92 15.0041 442
03/11/2015 15.07 15.07 14.92 14.92 626
03/10/2015 15.1 15.1 14.9 14.99 920
03/09/2015 15.0199 15.0199 15.0199 15.0199 00
03/06/2015 15.03 15.06 14.8278 15.0199 5,968
03/05/2015 15.13 15.13 15.13 15.13 3,572
03/04/2015 15.0201 15.104 15.0201 15.104 366
03/03/2015 15.18 15.18 15.03 15.03 2,463
03/02/2015 15.25 15.37 15 15.01 6,231
02/27/2015 15.25 15.37 15.2 15.2 7,455
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?