Historical Prices for United Bancorp Oh (UBCP)
| | | Historical Data for United Bancorp Inc. (UBCP) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 10/10/08 | 9.56 | 10.00 | 9.00 | 9.99 | 3,824 | -0.01 | -0.10% | | 10/9/08 | 10.00 | 10.10 | 10.00 | 10.00 | 1,000 | -0.10 | -0.99% | | 10/8/08 | 10.99 | 10.99 | 10.05 | 10.10 | 1,606 | -0.90 | -8.18% | | 10/7/08 | 11.00 | 11.00 | 10.05 | 11.00 | 311 | – | – | | 10/6/08 | 9.93 | 11.00 | 9.93 | 11.00 | 976 | 0.648 | 6.26% | | 10/3/08 | 10.99 | 10.99 | 10.25 | 10.352 | 2,967 | -0.638 | -5.81% | | 10/2/08 | 9.75 | 10.99 | 9.75 | 10.99 | 3,154 | 0.928 | 9.22% | | 10/1/08 | 10.2499 | 10.45 | 9.90 | 10.062 | 7,588 | 0.062 | 0.62% | | 9/30/08 | 9.78 | 10.00 | 9.78 | 10.00 | 1,899 | -0.4999 | -4.76% | | 9/29/08 | 9.75 | 10.4999 | 9.70 | 10.4999 | 1,695 | 0.7399 | 7.58% | | 9/26/08 | 10.38 | 10.99 | 9.76 | 9.76 | 3,300 | -0.31 | -3.08% | | 9/25/08 | 9.75 | 10.97 | 9.75 | 10.07 | 2,605 | -0.90 | -8.20% | | 9/24/08 | 10.04 | 10.9999 | 9.75 | 10.97 | 1,961 | -0.03 | -0.27% | | 9/23/08 | 11.00 | 11.00 | 11.00 | 11.00 | 100 | 0.0001 | 0.00% | | 9/22/08 | 11.00 | 11.00 | 10.9999 | 10.9999 | 400 | 1.2499 | 12.82% | | 9/19/08 | 10.40 | 10.80 | 9.75 | 9.75 | 2,875 | -0.5099 | -4.97% | | 9/18/08 | 9.78 | 10.3699 | 9.75 | 10.2599 | 1,541 | 0.2498 | 2.50% | | 9/17/08 | 10.35 | 10.35 | 10.01 | 10.0101 | 562 | -0.3899 | -3.75% | | 9/16/08 | 10.90 | 10.99 | 9.57 | 10.40 | 4,700 | -0.50 | -4.59% | | 9/15/08 | 10.90 | 10.90 | 10.90 | 10.90 | 100 | 0.15 | 1.40% | | 9/12/08 | 10.7499 | 10.75 | 10.7499 | 10.75 | 296 | – | – | | 9/11/08 | 10.51 | 10.75 | 10.50 | 10.75 | 1,900 | -0.25 | -2.27% | | 9/10/08 | 11.00 | 11.00 | 10.47 | 11.00 | 2,745 | 0.1001 | 0.92% | | 9/9/08 | 10.85 | 11.00 | 10.4501 | 10.8999 | 1,604 | 0.1499 | 1.39% | | 9/8/08 | 10.73 | 10.8499 | 9.74 | 10.75 | 1,810 | -0.0999 | -0.92% | | 9/5/08 | 10.845 | 10.8499 | 10.845 | 10.8499 | 200 | 0.14 | 1.31% | | 9/4/08 | 10.00 | 10.7099 | 9.7101 | 10.7099 | 7,158 | 1.0399 | 10.75% | | 9/3/08 | 9.70 | 9.70 | 9.67 | 9.67 | 200 | 0.0801 | 0.84% | | 9/2/08 | 9.96 | 10.00 | 9.5899 | 9.5899 | 2,991 | 0.3399 | 3.67% | | 8/29/08 | 10.01 | 10.01 | 9.25 | 9.25 | 2,709 | -0.92 | -9.05% | | 8/28/08 | 10.85 | 10.88 | 10.14 | 10.17 | 521 | 0.17 | 1.70% | | 8/27/08 | 11.00 | 11.00 | 9.322 | 10.00 | 3,883 | -1.00 | -9.09% | | 8/26/08 | 11.00 | 11.00 | 11.00 | 11.00 | 291 | – | – | | 8/22/08 | 11.00 | 11.00 | 11.00 | 11.00 | 100 | 0.10 | 0.92% | | 8/21/08 | 10.90 | 10.90 | 10.90 | 10.90 | 200 | – | – | | 8/20/08 | 10.75 | 10.90 | 10.75 | 10.90 | 1,700 | 0.16 | 1.49% | | 8/19/08 | 10.74 | 10.74 | 10.74 | 10.74 | 100 | -0.25 | -2.27% | | 8/18/08 | 10.99 | 10.99 | 10.99 | 10.99 | 400 | -0.01 | -0.09% | | 8/15/08 | 10.00 | 11.00 | 10.00 | 11.00 | 1,767 | 0.785 | 7.68% | | 8/14/08 | 9.30 | 10.215 | 9.26 | 10.215 | 2,527 | 0.065 | 0.64% | | 8/13/08 | 10.095 | 10.15 | 9.45 | 10.15 | 5,279 | 0.1501 | 1.50% | | 8/12/08 | 9.715 | 10.00 | 9.715 | 9.9999 | 1,700 | 0.0849 | 0.86% | | 8/11/08 | 9.25 | 9.915 | 9.01 | 9.915 | 4,571 | 0.91 | 10.11% | | 8/8/08 | 9.01 | 9.01 | 9.005 | 9.005 | 326 | -0.245 | -2.65% | | 8/7/08 | 9.25 | 9.25 | 9.25 | 9.25 | 487 | 0.0341 | 0.37% | | 8/6/08 | 9.20 | 9.23 | 9.20 | 9.2159 | 1,616 | 0.0159 | 0.17% | | 8/5/08 | 9.50 | 9.50 | 9.20 | 9.20 | 1,100 | -0.80 | -8.00% | | 8/4/08 | 9.99 | 10.00 | 9.99 | 10.00 | 500 | 0.07 | 0.70% | | 8/1/08 | 9.70 | 9.95 | 9.695 | 9.93 | 1,200 | 0.68 | 7.35% | | 7/29/08 | 9.25 | 9.25 | 9.25 | 9.25 | 300 | 0.205 | 2.27% | | 7/25/08 | 9.69 | 9.80 | 9.045 | 9.045 | 1,492 | 0.045 | 0.50% | | 7/24/08 | 9.00 | 9.00 | 9.00 | 9.00 | 406 | -0.946 | -9.51% | | 7/23/08 | 0.00 | 9.946 | 9.946 | 9.946 | 100 | 0.646 | 6.95% | | 7/22/08 | 9.30 | 9.30 | 9.30 | 9.30 | 200 | – | – | | 7/21/08 | 8.76 | 9.30 | 8.75 | 9.30 | 1,300 | -0.06 | -0.64% | | 7/18/08 | 8.85 | 9.36 | 8.76 | 9.36 | 3,398 | 0.71 | 8.21% | | 7/17/08 | 9.00 | 9.00 | 8.00 | 8.65 | 13,995 | -0.46 | -5.05% | | 7/16/08 | 8.78 | 9.50 | 8.59 | 9.11 | 3,737 | 0.52 | 6.05% | | 7/14/08 | 0.00 | 8.59 | 8.59 | 8.59 | 200 | -0.46 | -5.08% | | | | Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | | | |
Research Report
Hotstocked.com has a complete research report available for UBCP stock.
Download UBCP report.
Research Report
Get the full report for FREE
| Date: | Sep 3, 2008 |
| Price: | Free |
| Pages: | 5 | | Document Type: | Adobe Acrobat Reader |
| | Download UBCP report |
| | |
| Example preview: |
|
|