U.S. Markets close in 4 hrs 56 mins

United Bancorp, Inc. (UBCP)


NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
11.80-0.20 (-1.67%)
As of 10:05AM EDT. Market open.
People also watch
UBOHUNTYUSBIUBFOUCBA
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 201711.7511.8011.7511.8011.80343
Jun 21, 201712.0012.0011.6012.0012.002,600
Jun 20, 201712.0012.0011.8511.8911.894,500
Jun 19, 201711.8012.0011.5011.9011.903,000
Jun 16, 201711.5511.7211.5511.7211.721,000
Jun 15, 201711.5511.9511.5511.9511.95600
Jun 14, 201711.6411.6411.3911.3911.391,500
Jun 13, 201711.4611.5511.3511.3511.352,900
Jun 12, 201711.3511.3511.3511.3511.35-
Jun 09, 201711.5511.7011.3511.3511.354,900
Jun 08, 201711.7311.7311.7311.7311.73300
Jun 07, 201711.5411.8011.5411.6011.603,100
Jun 07, 20170.11 Dividend
Jun 06, 201711.6911.8911.6911.9011.793,100
Jun 05, 201711.7411.7411.2311.6011.495,000
Jun 02, 201711.7411.7411.7411.8511.74300
Jun 01, 201711.8411.8411.6911.8511.741,300
May 31, 201711.7411.8411.6411.9511.84800
May 30, 201711.7911.8411.7911.9011.791,300
May 26, 201711.8411.8411.7211.8311.722,800
May 25, 201711.8411.8511.6411.8011.6913,800
May 24, 201711.8911.8911.8912.0011.89-
May 23, 201711.8911.8911.8712.0011.89400
May 22, 201711.8411.8611.8411.9711.86800
May 19, 201711.8411.8411.8411.9511.843,000
May 18, 201711.8411.8411.8411.9511.84-
May 17, 201711.8411.8611.8411.9511.8411,900
May 16, 201711.8411.8911.8411.9511.843,800
May 15, 201711.8411.9911.8412.0511.942,900
May 12, 201711.8411.8411.8411.9511.846,100
May 11, 201711.8911.8911.8912.0011.89-
May 10, 201711.9911.9911.8912.0011.894,100
May 09, 201711.9911.9911.8912.0011.89500
May 08, 201711.8411.8411.8411.9511.84800
May 05, 201711.6411.8411.6411.9511.841,600
May 04, 201711.8911.8911.6611.7711.663,300
May 03, 201711.6411.8411.6411.9511.842,300
May 02, 201711.6411.8911.6412.0011.891,700
May 01, 201711.8411.8411.3411.7511.648,800
Apr 28, 201711.8711.8711.6911.8711.764,700
Apr 27, 201711.8411.8911.7912.0011.8913,100
Apr 26, 201711.7711.8411.6411.9511.84800
Apr 25, 201711.7311.7411.5911.8511.745,500
Apr 24, 201711.6211.8911.6211.8011.694,400
Apr 21, 201711.6911.6911.6011.7111.603,000
Apr 20, 201711.5911.7911.4911.7511.644,000
Apr 19, 201711.5411.8211.5411.7011.594,800
Apr 18, 201711.5911.7511.3511.6011.494,400
Apr 17, 201711.7411.8911.2912.0011.8912,900
Apr 13, 201711.8911.8911.7911.9011.793,200
Apr 12, 201711.7912.0211.6511.8511.744,400
Apr 11, 201712.0412.0411.8412.0011.898,600
Apr 10, 201711.9911.9911.8912.0011.8914,400
Apr 07, 201711.7411.9311.6912.0011.895,800
Apr 06, 201711.8911.9411.8912.0011.891,500
Apr 05, 201711.8912.2411.8912.0011.8911,700
Apr 04, 201712.2912.2911.7911.9011.791,100
Apr 03, 201712.1912.3012.1412.2512.142,300
Mar 31, 201712.0412.2411.3012.3012.1918,300
Mar 30, 201712.5312.5312.5312.6512.531,100
Mar 29, 201712.2712.5312.2712.6512.53400
Mar 28, 201712.1912.4812.1912.5512.436,600
Mar 27, 201712.3812.3812.3312.4512.332,200
Mar 24, 201712.2412.3512.2412.4712.352,500
Mar 23, 201712.2912.3812.2912.4512.331,600
Mar 22, 201711.9912.2911.3912.4012.2913,500
Mar 21, 201712.4812.4811.5912.2512.148,800
Mar 20, 201711.9412.4311.9412.5012.384,900
Mar 17, 201711.4911.9911.4412.0011.8910,000
Mar 16, 201712.0412.0410.1111.7411.6339,400
Mar 15, 201712.0912.4311.9912.1512.043,500
Mar 14, 201712.4312.4812.3312.4512.331,900
Mar 13, 201712.5312.5812.4312.5512.435,100
Mar 10, 201712.3412.5312.3312.5512.432,400
Mar 09, 201712.3812.3812.3612.5012.381,600
Mar 08, 201712.4812.5312.4812.6512.532,500
Mar 08, 20170.11 Dividend
Mar 07, 201712.4012.4012.3712.6312.401,800
Mar 06, 201712.4012.4212.4012.6512.42300
Mar 03, 201712.3712.4312.3712.6612.431,600
Mar 02, 201712.4212.4212.3912.6512.422,400
Mar 01, 201712.4712.4712.3712.6412.413,700
Feb 28, 201712.3712.3712.3712.6012.37600
Feb 27, 201712.4212.4212.3712.6512.421,900
Feb 24, 201712.4212.4512.4212.6812.451,800
Feb 23, 201712.4212.4212.3712.6512.423,100
Feb 22, 201712.4712.5712.3712.8012.572,000
Feb 21, 201712.3712.5712.3712.7812.553,500
Feb 17, 201712.5212.5212.3712.6012.375,000
Feb 16, 201712.5212.5712.3812.6512.423,500
Feb 15, 201712.5212.5212.4512.6812.45600
Feb 14, 201712.5712.5712.5712.8012.57300
Feb 13, 201712.4712.4712.4712.7012.471,100
Feb 10, 201712.5712.5712.4712.7512.522,500
Feb 09, 201712.4712.5712.4512.6812.451,700
Feb 08, 201712.4712.4712.4712.7012.47400
Feb 07, 201712.4712.4712.4512.7012.473,500
Feb 06, 201712.4312.4712.4012.6312.403,500
Feb 03, 201712.4212.4712.3712.7012.472,600
Feb 02, 201712.3712.4712.3712.6212.391,500
*Close price adjusted for dividends and splits.
Loading more data...