UBCP

United Bancorp Historical Data

UBCP Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 15.10 0.10 0.67% 15.03 15.18 15.00 806
Oct 14 2021 15.00 0.04 0.28% 15.08 15.15 15.00 921
Oct 13 2021 14.9579 -0.08 -0.55% 15.1495 15.1495 14.9579 429
Oct 12 2021 15.04 0.00 0.0% 15.17 15.17 15.04 224
Oct 11 2021 15.0399 -0.38 -2.46% 15.42 15.42 14.98 4,024
Oct 08 2021 15.42 0.26 1.7% 15.20 15.42 15.20 225
Oct 07 2021 15.1621 -0.22 -1.42% 15.4086 15.41 15.0751 2,534
Oct 06 2021 15.38 0.20 1.32% 15.22 15.38 15.0101 2,933
Oct 05 2021 15.18 0.26 1.74% 15.05 15.39 15.05 2,311
Oct 04 2021 14.92 0.00 0.0% 15.2579 15.28 14.92 2,504
Oct 01 2021 14.92 0.62 4.34% 14.35 15.23 14.35 5,170
Sep 30 2021 14.30 -0.53 -3.57% 14.81 15.15 14.30 5,546
Sep 29 2021 14.83 -0.28 -1.85% 14.97 15.10 14.83 1,465
Sep 28 2021 15.11 0.30 1.99% 14.88 15.1428 14.75 1,777
Sep 27 2021 14.815 0.13 0.85% 14.78 15.14 14.78 8,242
Sep 24 2021 14.69 0.18 1.24% 14.68 14.86 14.62 1,923
Sep 23 2021 14.5101 0.30 2.11% 14.54 14.89 14.46 6,294
Sep 22 2021 14.21 -0.70 -4.69% 14.93 15.50 14.21 20,673
Sep 21 2021 14.91 -0.32 -2.1% 15.19 15.39 14.91 7,208
Sep 20 2021 15.23 0.24 1.6% 15.15 15.3451 15.04 8,216
Sep 17 2021 14.99 -0.02 -0.13% 15.10 15.15 14.85 15,405
Sep 16 2021 15.01 0.01 0.07% 15.15 15.34 15.00 5,048
Sep 15 2021 15.00 0.05 0.35% 15.03 15.04 14.99 684
Sep 14 2021 14.9473 0.04 0.25% 14.97 15.15 14.90 1,416
Sep 13 2021 14.91 -0.10 -0.67% 15.17 15.28 14.91 1,772
Sep 10 2021 15.01 -0.22 -1.44% 15.26 15.33 15.01 2,084
Sep 09 2021 15.23 -0.27 -1.74% 15.29 15.50 15.23 7,950
Sep 08 2021 15.50 0.01 0.06% 15.58 15.58 15.36 4,855
Sep 07 2021 15.49 -0.11 -0.71% 15.60 15.6799 15.40 1,661
Sep 06 2021 15.60 0.00 +0.00% 15.78 15.7809 15.54 0
Sep 03 2021 15.60 -0.08 -0.51% 15.78 15.7809 15.54 959
Sep 02 2021 15.68 0.29 1.88% 15.50 16.40 15.43 11,492
Sep 01 2021 15.39 0.24 1.58% 15.16 16.50 15.01 28,943
Aug 31 2021 15.15 -0.47 -3.01% 15.77 16.20 15.11 16,265
Aug 30 2021 15.62 -0.17 -1.08% 15.79 16.82 15.3691 14,924
Aug 27 2021 15.79 0.64 4.22% 15.37 16.54 15.37 6,440
Aug 26 2021 15.15 0.05 0.33% 15.18 15.7899 15.12 7,841
Aug 25 2021 15.10 0.31 2.1% 14.79 15.3599 14.57 5,972
Aug 24 2021 14.79 0.40 2.81% 14.50 14.7939 14.37 1,785
Aug 23 2021 14.3851 -0.26 -1.81% 14.64 14.64 14.36 2,104
Aug 20 2021 14.65 0.28 1.95% 14.51 14.65 14.51 2,738
Aug 19 2021 14.37 -0.13 -0.9% 14.28 14.81 13.995 7,303
Aug 18 2021 14.50 0.19 1.33% 14.46 14.50 14.04 16,728
Aug 17 2021 14.31 -0.24 -1.65% 14.42 14.42 14.31 1,030
Aug 16 2021 14.55 0.15 1.04% 14.27 14.55 14.27 1,809
Aug 13 2021 14.40 -0.17 -1.17% 14.68 14.68 14.16 4,142
Aug 12 2021 14.57 0.35 2.46% 14.19 14.575 13.59 12,240
Aug 11 2021 14.22 0.12 0.85% 14.11 14.60 13.35 50,677
Aug 10 2021 14.10 0.04 0.28% 14.20 14.71 14.00 15,777
Aug 09 2021 14.06 0.58 4.3% 13.50 14.06 13.50 10,488
Aug 06 2021 13.48 0.14 1.05% 13.41 13.48 13.20 12,151
Aug 05 2021 13.34 0.35 2.69% 13.04 13.55 13.04 22,274
Aug 04 2021 12.99 0.01 0.08% 12.96 13.00 12.95 4,091
Aug 03 2021 12.98 -0.02 -0.15% 12.94 13.00 12.86 15,176
Aug 02 2021 13.00 0.00 0.0% 12.90 13.5591 12.90 7,740
Jul 30 2021 13.00 0.00 0.0% 13.00 13.00 12.945 11,171
Jul 29 2021 13.00 0.00 0.0% 13.00 13.12 12.99 7,990
Jul 28 2021 13.00 0.00 0.0% 13.11 13.11 13.00 1,092
Jul 27 2021 13.00 0.08 0.62% 12.86 13.03 12.86 7,333
Jul 26 2021 12.92 -0.08 -0.62% 13.09 13.12 12.85 5,581
Jul 23 2021 13.00 0.01 0.08% 12.98 13.2094 12.98 7,454
Jul 22 2021 12.99 -0.11 -0.84% 13.06 13.18 12.91 2,719
Jul 21 2021 13.10 0.20 1.55% 12.90 13.195 12.90 3,687
Jul 20 2021 12.90 -0.27 -2.05% 13.23 13.4299 12.90 11,943


Your Recent History
NASDAQ
UBCP
United Ban..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.