UBCP - United Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 201911.3011.3811.3011.3811.382,300
Oct 10, 201911.1211.3711.1211.3711.375,100
Oct 09, 201910.9411.0310.9410.9910.9911,100
Oct 08, 201910.9310.9910.8710.9710.971,900
Oct 07, 201910.9410.9910.8710.8710.875,100
Oct 04, 201911.2111.2510.8810.9710.979,800
Oct 03, 201911.1111.1211.0611.0611.063,200
Oct 02, 201911.1311.1511.0611.0611.065,700
Oct 01, 201911.1511.3211.1211.1211.125,500
Sep 30, 201911.2611.3011.1511.1511.155,200
Sep 27, 201911.2611.4611.2611.2611.265,400
Sep 26, 201911.6811.6811.3511.3511.35900
Sep 25, 201911.3111.6811.2611.2611.264,700
Sep 24, 201911.7412.2611.3211.3211.3231,400
Sep 23, 201911.6511.7611.5111.7511.759,400
Sep 20, 201911.6011.8511.6011.8511.857,500
Sep 19, 201911.4011.5011.3011.5011.5032,900
Sep 18, 201911.2711.4711.2711.4011.402,400
Sep 17, 201911.3611.3611.3511.3611.361,000
Sep 16, 201911.3411.3811.2811.3811.383,300
Sep 13, 201911.3611.6611.2011.3411.3415,000
Sep 12, 201911.3011.6411.3011.5011.5027,800
Sep 11, 201911.2611.4011.2611.3911.393,600
Sep 10, 201911.2711.3411.2611.3411.342,300
Sep 09, 201911.4311.4311.2611.3611.362,000
Sep 09, 20190.138 Dividend
Sep 06, 201911.3811.5011.3411.4311.296,100
Sep 05, 201911.2611.4511.2611.3411.206,700
Sep 04, 201911.3011.3111.1611.2511.113,000
Sep 03, 201911.3311.3311.2511.2911.154,900
Aug 30, 201911.1611.4811.1611.4511.313,800
Aug 29, 201911.1211.1911.1211.1511.022,900
Aug 28, 201911.1411.1411.0511.0510.922,400
Aug 27, 201911.1111.1111.0111.0110.883,100
Aug 26, 201911.1011.2111.1011.2111.072,800
Aug 23, 201911.1611.3011.1611.3011.161,400
Aug 22, 201911.0011.2311.0011.1010.978,800
Aug 21, 201911.0911.2011.0911.1110.981,400
Aug 20, 201911.1611.2311.0811.1411.0110,000
Aug 19, 201911.2311.2311.1711.1911.051,800
Aug 16, 201911.1711.2311.1711.2311.09600
Aug 15, 201911.2111.2111.1111.1711.04700
Aug 14, 201911.2711.2711.2411.2411.101,300
Aug 13, 201911.3211.3211.3211.3211.18900
Aug 12, 201911.1511.4611.0511.4611.322,200
Aug 09, 201911.4011.4011.2711.2711.13400
Aug 08, 201911.4011.4911.2111.2111.071,700
Aug 07, 201911.2611.4111.2611.4111.273,400
Aug 06, 201911.2711.3711.2511.2711.139,000
Aug 05, 201911.5011.5011.3511.3511.211,200
Aug 02, 201911.2711.4011.2711.4011.262,400
Aug 01, 201911.4411.4411.2511.2511.112,000
Jul 31, 201911.5011.5011.2911.2911.155,200
Jul 30, 201911.4511.5011.4111.5011.363,100
Jul 29, 201911.4711.5011.4011.4011.262,100
Jul 26, 201911.4811.4811.3011.4011.265,100
Jul 25, 201911.5011.5011.4511.4811.345,600
Jul 24, 201911.4811.4911.4211.4911.352,100
Jul 23, 201911.4011.4011.3711.3711.23400
Jul 22, 201911.3711.4211.3511.4211.282,100
Jul 19, 201911.5011.5011.3611.4011.26800
Jul 18, 201911.4011.4511.3911.3911.25900
Jul 17, 201911.4011.4111.4011.4111.271,700
Jul 16, 201911.3711.3711.3411.3411.20600
Jul 15, 201911.3411.5011.3411.5011.364,300
Jul 12, 201911.4411.4411.2611.2611.129,500
Jul 11, 201911.4511.5011.4511.5011.36900
Jul 10, 201911.5011.5011.4111.4111.27500
Jul 09, 201911.4111.4111.4111.4111.27100
Jul 08, 201911.5011.5011.4111.4111.273,700
Jul 05, 201911.4311.5011.4311.5011.365,200
Jul 03, 201911.4411.4411.4011.4311.291,100
Jul 02, 201911.3611.4411.3511.4211.282,300
Jul 01, 201911.4011.4211.3611.4211.281,000
Jun 28, 201911.4311.5011.2711.2711.133,300
Jun 27, 201911.4911.4911.4211.4211.281,200
Jun 26, 201911.4411.4711.4411.4711.334,100
Jun 25, 201911.3811.4111.3811.4111.276,500
Jun 24, 201911.3211.3711.3211.3711.231,000
Jun 21, 201911.5011.5011.2711.2711.1310,600
Jun 20, 201911.7411.7511.3011.6711.5310,200
Jun 19, 201911.2811.2811.2711.2711.131,700
Jun 18, 201911.5111.5111.3011.3011.164,700
Jun 17, 201911.5311.5311.5311.5311.39100
Jun 14, 201911.2811.5311.2711.5311.393,000
Jun 13, 201911.5011.5011.5011.5011.361,400
Jun 12, 201911.6311.6311.6311.6311.49200
Jun 11, 201911.6311.6411.2711.5211.381,200
Jun 10, 201911.5111.6311.5111.6311.491,700
Jun 07, 201911.4611.8411.4211.4211.287,900
Jun 07, 20190.135 Dividend
Jun 06, 201911.4811.7511.4811.5511.281,400
Jun 05, 201911.4311.4711.3311.4711.201,300
Jun 04, 201911.7411.7411.4611.5211.253,800
Jun 03, 201911.5511.5511.5511.5511.28200
May 31, 201911.3211.3211.3011.3011.031,400
May 30, 201911.5011.5511.1611.2610.996,100
May 29, 201911.2611.5111.2611.4611.196,300
May 28, 201911.1211.1511.1211.1510.89700
May 24, 201911.1411.1511.0711.1510.895,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...