Historical Prices for United Bancorp Oh (UBCP)

Watch the video to learn about the probability of United Bancorp Oh (UBCP) Chart Signal as of May 23 2013

Hotstocked Precision will calculate the probabilities of United Bancorp Oh (UBCP)

Rating:
Size: 656KB
Version: 1.1
Platform: Win/Mac
Downloads:
FREE DOWNLOAD
Company
Symbol:   Symbol Lookup  |  Recent Quotes powered by
  quotemedia.com
Historical Data for United Bancorp Inc. (UBCP) 
$ 7.00   -0.01 (-0.14%) Volume: 5.04 k 2:33 PM EDT May 22, 2013
Start:              End:      
  Download
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/22/13 6.96 7.0952 6.95 7.00 5,042 -0.01 -0.14% 7.00 35.24 k 14
05/21/13 7.0001 7.04 6.98 7.01 7,137 0.03 0.43% 7.01 49.99 k 32
05/20/13 7.10 7.18 6.98 6.98 22,698 -0.07 -0.99% 6.98 161.27 k 29
05/17/13 7.10 7.10 7.05 7.05 500 -0.05 -0.70% 7.05 3.53 k 4
05/16/13 7.21 7.21 7.05 7.10 1,801 -0.01 -0.14% 7.10 12.76 k 16
05/15/13 7.13 7.24 7.00 7.11 5,806 -0.11 -1.52% 7.11 41.52 k 38
05/14/13 7.1001 7.22 7.10 7.22 3,346 -0.02 -0.28% 7.22 23.8 k 8
05/13/13 7.1001 7.24 7.1001 7.24 1,850 0.02 0.28% 7.24 13.26 k 11
05/10/13 7.22 7.22 7.22 7.22 486 0.07 0.98% 7.22 3.51 k 2
05/09/13 7.08 7.25 7.07 7.15 3,461 -0.07 -0.97% 7.15 24.79 k 10
05/08/13 7.11 7.25 7.00 7.22 9,946 -0.02 -0.28% 7.22 70.57 k 18
05/07/13 7.06 7.24 7.06 7.24 3,449 0.13 1.83% 7.24 24.89 k 11
05/06/13 7.07 7.11 7.07 7.11 475 -0.02 -0.28% 7.11 3.37 k 4
05/03/13 7.14 7.15 7.10 7.13 4,650 0.06 0.85% 7.13 33.16 k 14
05/02/13 7.02 7.15 7.02 7.07 12,827 -0.08 -1.12% 7.07 91.01 k 79
05/01/13 7.15 7.15 7.15 7.15 100 0.00 0.00% 7.15 715 1
04/30/13 7.25 7.25 7.15 7.15 900 -0.10 -1.38% 7.15 6.48 k 5
04/29/13 7.16 7.25 7.16 7.25 4,982 0.10 1.40% 7.25 36.01 k 11
04/26/13 7.23 7.23 7.15 7.15 1,379 0.11 1.56% 7.15 9.96 k 7
04/25/13 6.96 7.04 6.96 7.04 2,000 0.09 1.29% 7.04 13.98 k 7
04/24/13 6.95 7.02 6.95 6.95 8,387 0.00 0.00% 6.95 58.65 k 23
04/23/13 7.08 7.08 6.95 6.95 1,651 -0.15 -2.11% 6.95 11.51 k 8
04/22/13 7.01 7.17 7.01 7.10 3,000 0.08 1.14% 7.10 21.2 k 10
04/19/13 7.03 7.0301 7.02 7.02 2,682 -0.0001 -0.00% 7.02 18.84 k 13
04/18/13 7.02 7.11 7.02 7.0201 13,806 -0.1299 -1.82% 7.0201 97.63 k 36
04/17/13 7.18 7.18 7.15 7.15 3,100 -0.13 -1.79% 7.15 22.18 k 8
04/16/13 7.28 7.28 7.28 7.28 100 0.05 0.69% 7.28 728 1
04/15/13 7.419 7.42 7.23 7.23 2,712 -0.192 -2.59% 7.23 20.09 k 12
04/12/13 7.34 7.422 7.34 7.422 450 -0.008 -0.11% 7.422 3.33 k 2
04/11/13 7.18 7.43 7.18 7.43 300 0.249 3.47% 7.43 2.2 k 2
04/10/13 7.01 7.31 7.01 7.181 3,236 0.16 2.28% 7.181 23.15 k 5
04/09/13 7.02 7.04 7.02 7.021 1,956 -0.029 -0.41% 7.021 13.74 k 5
04/08/13 7.20 7.22 7.05 7.05 2,004 -0.06 -0.84% 7.05 14.31 k 10
04/04/13 7.01 7.11 7.01 7.11 800 -0.14 -1.93% 7.11 5.63 k 3
04/03/13 7.011 7.25 6.98 7.25 3,822 0.222 3.16% 7.25 26.98 k 17
04/02/13 7.02 7.028 7.02 7.028 294 -0.122 -1.71% 7.028 2.06 k 2
04/01/13 7.396 7.44 6.80 7.15 5,696 -0.15 -2.05% 7.15 41.12 k 46
03/28/13 7.29 7.346 7.24 7.30 11,848 -0.15 -2.01% 7.30 86.38 k 33
03/27/13 7.40 7.45 7.25 7.45 5,470 -0.02 -0.27% 7.45 40.27 k 43
03/26/13 7.45 7.47 7.45 7.47 3,900 -0.02 -0.27% 7.47 29.08 k 8
03/25/13 7.29 7.49 7.25 7.49 4,499 0.10 1.35% 7.49 33 k 19
03/22/13 7.42 7.42 7.25 7.39 6,281 -0.1099 -1.47% 7.39 46.36 k 14
03/21/13 7.50 7.50 7.488 7.4999 1,558 0.2099 2.88% 7.4999 11.68 k 7
03/20/13 7.68 7.71 7.09 7.29 10,440 0.17 2.39% 7.29 76.51 k 38
03/19/13 7.34 7.34 7.11 7.12 5,650 -0.218 -2.97% 7.12 40.38 k 36
03/18/13 7.27 7.338 7.14 7.338 3,700 0.168 2.34% 7.338 26.83 k 15
03/15/13 7.22 7.56 7.14 7.17 10,057 0.02 0.28% 7.17 73.49 k 51
03/14/13 7.10 7.15 7.10 7.15 1,373 0.0401 0.56% 7.15 9.77 k 5
03/12/13 7.03 7.11 7.00 7.1099 2,751 0.0898 1.28% 7.1099 19.31 k 16
03/11/13 7.00 7.0201 6.95 7.0201 6,810 0.0201 0.29% 7.0201 47.63 k 17
03/08/13 6.76 7.00 6.76 7.00 7,314 0.13 1.89% 7.00 50.32 k 32
03/07/13 6.87 6.87 6.87 6.87 100 0.12 1.78% 6.87 687 1
03/06/13 6.87 6.87 6.606 6.75 1,150 0.00 0.00% 6.75 7.79 k 6
03/05/13 6.75 6.75 6.75 6.75 1,000 0.00 0.00% 6.75 6.75 k 1
03/04/13 6.62 6.75 6.62 6.75 2,140 0.267923 4.13% 6.75 14.4 k 10
03/01/13 6.55 6.58 6.55 6.55 2,700 -0.029688 -0.46% 6.4821 17.72 k 13
02/28/13 6.59 6.6001 6.56 6.58 1,624 -0.019793 -0.30% 6.5118 10.7 k 12
02/27/13 6.60 6.60 6.60 6.60 500 0.039585 0.61% 6.5316 3.3 k 1
02/25/13 6.56 6.56 6.56 6.56 232 0.019793 0.31% 6.492 1.52 k 1
02/22/13 6.74 6.75 6.54 6.54 1,372 -0.148445 -2.24% 6.4722 9.19 k 4

Get Adobe Flash player