Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Tuesday, November 24, 2009, 2:32PM ET - U.S. Markets close in 1 hour and 28 minutes. Dow Down 0.23% Nasdaq Down 0.51%
United Bancorp Inc. (UBCP)At 12:00PM ET: 7.71  Down 0.13 (1.63%)  
MORE ON UBCP
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
23-Nov-097.637.877.637.846,3007.84
20-Nov-097.567.667.567.663,1007.66
19-Nov-097.827.887.647.641,2007.64
18-Nov-097.867.867.507.515,4007.51
17-Nov-097.757.857.697.691,4007.69
16-Nov-097.887.897.657.774007.77
13-Nov-097.897.897.897.895007.89
12-Nov-097.427.947.427.501,2007.50
11-Nov-097.457.907.357.351,6007.35
10-Nov-097.807.807.367.756,4007.75
9-Nov-097.757.757.757.754007.75
6-Nov-097.457.647.257.642,9007.64
5-Nov-097.407.857.117.1212,9007.12
4-Nov-097.807.807.017.1011,0007.10
3-Nov-097.847.847.847.842007.84
2-Nov-097.657.977.657.762,6007.76
30-Oct-097.807.837.607.8010,5007.80
29-Oct-097.867.867.807.8020,3007.80
28-Oct-098.008.007.827.826,6007.82
27-Oct-098.258.257.828.177,2008.17
26-Oct-098.238.248.238.241,3008.24
23-Oct-098.008.248.008.244,3008.24
22-Oct-098.258.258.258.2508.25
21-Oct-098.128.258.128.253008.25
20-Oct-098.148.148.088.121,2008.12
19-Oct-098.508.508.068.128008.12
16-Oct-098.488.508.488.502008.50
15-Oct-098.478.508.478.502,3008.50
14-Oct-097.998.207.998.201,0008.20
13-Oct-098.258.508.208.267,5008.26
12-Oct-098.258.258.258.251008.25
9-Oct-098.208.508.208.501,2008.50
8-Oct-098.488.488.188.407008.40
7-Oct-098.468.468.458.455008.45
6-Oct-098.208.208.208.2008.20
5-Oct-098.208.208.208.201008.20
2-Oct-098.488.508.208.205,2008.20
1-Oct-098.078.078.078.0708.07
30-Sep-098.418.508.078.072,9008.07
29-Sep-098.408.408.408.403008.40
28-Sep-098.408.408.408.401008.40
25-Sep-098.508.508.458.455008.45
24-Sep-098.118.508.048.041,5008.04
23-Sep-098.508.508.028.291,6008.29
22-Sep-098.238.468.198.461,0008.46
21-Sep-098.508.508.488.481,3008.48
18-Sep-098.508.508.028.493,2008.49
17-Sep-098.108.508.108.504,6008.50
16-Sep-098.498.508.108.209008.20
15-Sep-098.478.498.208.497008.49
14-Sep-098.108.108.108.103008.10
11-Sep-098.148.148.148.1408.14
10-Sep-099.219.217.918.149008.14
9-Sep-098.508.508.508.502008.50
8-Sep-098.508.558.508.552,4008.55
4-Sep-098.508.518.508.505008.50
3-Sep-098.588.588.508.501,6008.50
2-Sep-098.508.548.508.501,0008.50
2-Sep-09 $ 0.14 Dividend
1-Sep-098.229.008.219.001,1008.86
31-Aug-098.579.258.579.251,6009.11
28-Aug-098.069.248.019.069,1008.92
27-Aug-098.008.508.008.505008.37
26-Aug-097.918.207.918.201,5008.07
25-Aug-097.827.997.827.999007.87
24-Aug-098.498.497.877.889007.76
21-Aug-098.408.408.108.103007.97
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions