UBCP - United Bancorp, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201911.3711.3411.3411.3411.3458
Jul 16, 201911.3711.3711.3411.3411.34600
Jul 15, 201911.3411.5011.3411.5011.504,300
Jul 12, 201911.4411.4411.2611.2611.269,500
Jul 11, 201911.4511.5011.4511.5011.50900
Jul 10, 201911.5011.5011.4111.4111.41500
Jul 09, 201911.4111.4111.4111.4111.41100
Jul 08, 201911.5011.5011.4111.4111.413,700
Jul 05, 201911.4311.5011.4311.5011.505,200
Jul 03, 201911.4411.4411.4011.4311.431,100
Jul 02, 201911.3611.4411.3511.4211.422,300
Jul 01, 201911.4011.4211.3611.4211.421,000
Jun 28, 201911.4311.5011.2711.2711.273,300
Jun 27, 201911.4911.4911.4211.4211.421,200
Jun 26, 201911.4411.4711.4411.4711.474,100
Jun 25, 201911.3811.4111.3811.4111.416,500
Jun 24, 201911.3211.3711.3211.3711.371,000
Jun 21, 201911.5011.5011.2711.2711.2710,600
Jun 20, 201911.7411.7511.3011.6711.6710,200
Jun 19, 201911.2811.2811.2711.2711.271,700
Jun 18, 201911.5111.5111.3011.3011.304,700
Jun 17, 201911.5311.5311.5311.5311.53100
Jun 14, 201911.2811.5311.2711.5311.533,000
Jun 13, 201911.5011.5011.5011.5011.501,400
Jun 12, 201911.6311.6311.6311.6311.63200
Jun 11, 201911.6311.6411.2711.5211.521,200
Jun 10, 201911.5111.6311.5111.6311.631,700
Jun 07, 201911.4611.8411.4211.4211.427,900
Jun 07, 20190.135 Dividend
Jun 06, 201911.4811.7511.4811.5511.411,400
Jun 05, 201911.4311.4711.3311.4711.341,300
Jun 04, 201911.7411.7411.4611.5211.393,800
Jun 03, 201911.5511.5511.5511.5511.41200
May 31, 201911.3211.3211.3011.3011.171,400
May 30, 201911.5011.5511.1611.2611.136,100
May 29, 201911.2611.5111.2611.4611.336,300
May 28, 201911.1211.1511.1211.1511.02700
May 24, 201911.1411.1511.0711.1511.025,300
May 23, 201911.1511.1511.0511.0610.932,400
May 22, 201911.0811.1111.0011.0010.872,200
May 21, 201911.3411.3511.1311.1311.0018,800
May 20, 201911.3311.3311.3311.3311.20400
May 17, 201911.4011.4011.3011.3011.172,200
May 16, 201911.4111.4111.4111.4111.281,300
May 15, 201911.4711.4711.3311.3311.201,100
May 14, 201911.5511.5511.4711.4911.362,600
May 13, 201911.7511.7511.4911.4911.361,600
May 10, 201911.3111.8511.3111.7611.623,000
May 09, 201911.4611.4611.4611.4611.33100
May 08, 201911.6011.6011.4611.4611.33700
May 07, 201911.3411.7511.3211.3211.196,900
May 06, 201911.7711.8511.7511.7511.612,800
May 03, 201911.7111.8411.6711.8411.70900
May 02, 201911.4911.8511.3911.3911.26600
May 01, 201911.4211.4911.3511.4211.293,400
Apr 30, 201911.4211.4211.3011.3011.177,700
Apr 29, 201911.3711.3711.3711.3711.24100
Apr 26, 201911.3811.3811.3711.3711.24600
Apr 25, 201911.2511.3911.2511.3911.269,000
Apr 24, 201911.1811.3811.1711.2511.124,600
Apr 23, 201911.2611.4911.1311.1511.022,000
Apr 22, 201911.0511.2311.0011.1010.972,900
Apr 18, 201910.9011.0510.7610.9910.867,500
Apr 17, 201911.0811.0810.9510.9510.821,900
Apr 16, 201911.0011.0511.0011.0510.921,400
Apr 15, 201910.8910.8910.8910.8910.76600
Apr 12, 201910.6810.9610.6810.9410.811,100
Apr 11, 201910.6210.6210.6210.6210.50100
Apr 10, 201910.8510.8810.6210.6210.501,200
Apr 09, 201910.7010.8010.7010.7810.653,700
Apr 08, 201910.6010.7010.6010.7010.571,300
Apr 05, 201910.8010.8010.5710.5710.45400
Apr 04, 201910.7510.7510.6410.6410.521,200
Apr 03, 201910.8010.8010.7910.7910.663,400
Apr 02, 201910.7810.8510.7610.7710.649,800
Apr 01, 201910.7710.9310.7510.8110.685,200
Mar 29, 201910.8910.9410.8010.8510.721,900
Mar 28, 201910.9410.9410.8910.8910.761,500
Mar 27, 201910.9010.9510.9010.9510.82600
Mar 26, 201910.7110.8610.6610.8610.731,700
Mar 25, 201910.9911.1510.6611.0210.8913,700
Mar 22, 201911.0011.0310.9210.9210.796,300
Mar 21, 201910.9711.0410.9310.9310.805,800
Mar 20, 201910.9310.9410.7510.9410.816,700
Mar 19, 201910.7710.8510.7710.8210.696,400
Mar 18, 201910.4010.7610.4010.5510.433,700
Mar 15, 201910.7710.7810.4010.4010.284,600
Mar 14, 201910.8910.9210.2510.2510.139,300
Mar 13, 201910.8610.8810.7010.8010.674,200
Mar 12, 201910.5510.6510.5510.6510.533,800
Mar 11, 201910.7011.0810.4110.5510.436,400
Mar 08, 201910.7510.7510.7510.7510.62700
Mar 07, 201910.7310.7610.7110.7610.631,800
Mar 07, 20190.133 Dividend
Mar 06, 201911.1011.1410.8111.1010.843,100
Mar 05, 201911.2411.2410.7610.9210.666,700
Mar 04, 201911.0011.2410.8110.8510.5910,900
Mar 01, 201911.0111.1510.8710.9310.673,200
Feb 28, 201911.1211.2311.1011.2310.972,000
Feb 27, 201911.1011.4911.1011.3011.031,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...