UBCP - United Bancorp, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201911.3411.3511.1311.1311.1318,800
May 20, 201911.3311.3311.3311.3311.33400
May 17, 201911.4011.4011.3011.3011.302,200
May 16, 201911.4111.4111.4111.4111.411,300
May 15, 201911.4711.4711.3311.3311.331,100
May 14, 201911.5511.5511.4711.4911.492,600
May 13, 201911.7511.7511.4911.4911.491,600
May 10, 201911.3111.8511.3111.7611.763,000
May 09, 201911.4611.4611.4611.4611.46100
May 08, 201911.6011.6011.4611.4611.46700
May 07, 201911.3411.7511.3211.3211.326,900
May 06, 201911.7711.8511.7511.7511.752,800
May 03, 201911.7111.8411.6711.8411.84900
May 02, 201911.4911.8511.3911.3911.39600
May 01, 201911.4211.4911.3511.4211.423,400
Apr 30, 201911.4211.4211.3011.3011.307,700
Apr 29, 201911.3711.3711.3711.3711.37100
Apr 26, 201911.3811.3811.3711.3711.37600
Apr 25, 201911.2511.3911.2511.3911.399,000
Apr 24, 201911.1811.3811.1711.2511.254,600
Apr 23, 201911.2611.4911.1311.1511.152,000
Apr 22, 201911.0511.2311.0011.1011.102,900
Apr 18, 201910.9011.0510.7610.9910.997,500
Apr 17, 201911.0811.0810.9510.9510.951,900
Apr 16, 201911.0011.0511.0011.0511.051,400
Apr 15, 201910.8910.8910.8910.8910.89600
Apr 12, 201910.6810.9610.6810.9410.941,100
Apr 11, 201910.6210.6210.6210.6210.62100
Apr 10, 201910.8510.8810.6210.6210.621,200
Apr 09, 201910.7010.8010.7010.7810.783,700
Apr 08, 201910.6010.7010.6010.7010.701,300
Apr 05, 201910.8010.8010.5710.5710.57400
Apr 04, 201910.7510.7510.6410.6410.641,200
Apr 03, 201910.8010.8010.7910.7910.793,400
Apr 02, 201910.7810.8510.7610.7710.779,800
Apr 01, 201910.7710.9310.7510.8110.815,200
Mar 29, 201910.8910.9410.8010.8510.851,900
Mar 28, 201910.9410.9410.8910.8910.891,500
Mar 27, 201910.9010.9510.9010.9510.95600
Mar 26, 201910.7110.8610.6610.8610.861,700
Mar 25, 201910.9911.1510.6611.0211.0213,700
Mar 22, 201911.0011.0310.9210.9210.926,300
Mar 21, 201910.9711.0410.9310.9310.935,800
Mar 20, 201910.9310.9410.7510.9410.946,700
Mar 19, 201910.7710.8510.7710.8210.826,400
Mar 18, 201910.4010.7610.4010.5510.553,700
Mar 15, 201910.7710.7810.4010.4010.404,600
Mar 14, 201910.8910.9210.2510.2510.259,300
Mar 13, 201910.8610.8810.7010.8010.804,200
Mar 12, 201910.5510.6510.5510.6510.653,800
Mar 11, 201910.7011.0810.4110.5510.556,400
Mar 08, 201910.7510.7510.7510.7510.75700
Mar 07, 201910.7310.7610.7110.7610.761,800
Mar 07, 20190.133 Dividend
Mar 06, 201911.1011.1410.8111.1010.973,100
Mar 05, 201911.2411.2410.7610.9210.796,700
Mar 04, 201911.0011.2410.8110.8510.7210,900
Mar 01, 201911.0111.1510.8710.9310.803,200
Feb 28, 201911.1211.2311.1011.2311.102,000
Feb 27, 201911.1011.4911.1011.3011.161,000
Feb 26, 201911.2511.2511.1011.1010.971,500
Feb 25, 201911.3711.3711.1011.1010.977,900
Feb 22, 201911.2511.3011.2511.3011.16400
Feb 21, 201911.3411.6011.2211.2211.091,500
Feb 20, 201911.2511.2511.1511.1511.021,100
Feb 19, 201911.5011.5011.1511.1511.021,500
Feb 15, 201911.2011.3111.1511.1611.03900
Feb 14, 201910.8511.2510.8511.1311.007,300
Feb 13, 201911.0511.0511.0511.0510.92400
Feb 12, 201910.8111.0010.7610.7610.639,800
Feb 11, 201911.1511.1510.8010.8010.673,700
Feb 08, 201911.1811.1810.8010.8010.672,200
Feb 07, 201910.9611.4810.8010.8010.675,300
Feb 06, 201911.3311.4110.9010.9110.789,700
Feb 05, 201911.2811.7511.2011.2611.139,100
Feb 04, 201911.2811.2811.0511.0510.92900
Feb 01, 201911.2711.2711.1111.1110.98700
Jan 31, 201911.1511.2011.1511.2011.07600
Jan 30, 201911.1011.1011.1011.1010.97400
Jan 29, 201911.0611.2011.0511.1110.984,500
Jan 28, 201911.3211.3511.3211.3311.191,100
Jan 25, 201911.3311.3411.3311.3411.20400
Jan 24, 201911.2611.2611.2611.2611.13-
Jan 23, 201911.4811.6211.2611.2611.137,000
Jan 22, 201911.4311.4311.3511.3511.21900
Jan 18, 201911.2511.6411.2511.2511.12800
Jan 17, 201911.5011.5011.2511.2511.122,200
Jan 16, 201911.4711.4711.4711.4711.33100
Jan 15, 201911.3611.4711.3311.4711.331,100
Jan 14, 201911.5011.5611.4711.5611.421,600
Jan 11, 201911.4411.4511.4411.4511.31600
Jan 10, 201911.3311.5211.3311.4311.291,000
Jan 09, 201911.5911.5911.1111.1110.983,200
Jan 08, 201911.0211.2211.0211.1210.99900
Jan 07, 201911.9711.9711.0211.0410.916,300
Jan 04, 201912.0012.1011.4711.7511.612,200
Jan 03, 201911.4211.5011.4211.4511.311,100
Jan 02, 201911.5911.5911.3011.4611.321,300
Dec 31, 201811.6011.7011.4311.4311.295,100
Dec 28, 201811.3811.7011.0511.7011.565,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...