UK markets close in 3 hours 7 minutes

United Bancorp, Inc. (UBCP)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
12.13-0.12 (-0.98%)
At close: 04:00PM EDT
11.88 -0.25 (-2.06%)
After hours: 04:07PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202412.2512.3012.1312.1312.133,500
03 May 202412.2512.2512.2512.2512.25500
02 May 202411.9112.4211.9012.4212.425,500
01 May 202412.5012.5012.4412.4412.447,200
30 Apr 202412.7912.7912.2512.4912.493,700
29 Apr 202412.8012.8012.8012.8012.80400
26 Apr 202412.8012.8012.7012.8012.804,200
25 Apr 202412.8612.8912.8512.8912.893,000
24 Apr 202412.9612.9612.9612.9612.961,100
23 Apr 202412.9512.9512.9512.9512.95400
22 Apr 202413.2213.7312.8013.7313.733,300
19 Apr 202413.5913.5913.1413.1413.14600
18 Apr 202413.9513.9513.0113.0113.011,400
17 Apr 202413.6913.6912.7612.7612.763,900
16 Apr 202413.1813.6812.7012.7012.701,600
15 Apr 202413.4013.4012.8812.8812.885,800
12 Apr 202413.8113.8113.2513.5013.502,100
11 Apr 202412.8514.0012.8513.5813.582,900
10 Apr 202413.0213.5813.0013.0013.003,000
09 Apr 202413.2513.9012.9013.4113.415,200
08 Apr 202414.1314.1613.6413.7613.763,400
05 Apr 202414.2414.2414.1314.1614.161,500
04 Apr 202414.4914.6714.4514.4514.451,700
03 Apr 202414.4014.5814.2114.5014.503,900
02 Apr 202414.9414.9414.1414.6014.603,300
01 Apr 202414.5014.9314.5014.9314.933,200
28 Mar 202414.4514.4714.4514.4714.471,000
27 Mar 202414.2114.9614.2114.9614.965,200
26 Mar 202415.1115.1114.3614.9614.968,700
25 Mar 202414.3915.5014.3915.3315.3314,100
22 Mar 202413.5214.2413.3014.2414.244,800
21 Mar 202413.3513.9612.1513.5313.538,000
20 Mar 202412.4713.6511.8812.9012.9018,700
19 Mar 202412.3412.5012.0012.0012.003,100
18 Mar 202412.0712.5011.8112.1512.1511,800
15 Mar 202411.9812.0711.9812.0212.023,500
14 Mar 202411.7211.7211.7211.7211.72400
13 Mar 202411.5711.7211.5711.7211.721,300
12 Mar 202411.8211.8211.5511.7911.791,500
11 Mar 202411.9012.0511.9012.0512.051,600
08 Mar 202412.1412.1511.4712.0012.0015,100
07 Mar 202411.7412.2511.7412.0212.023,400
07 Mar 20240.323 Dividend
06 Mar 202412.5112.9711.9212.3512.0318,800
05 Mar 202412.4312.5112.3212.3212.002,100
04 Mar 202412.2812.7112.1412.3111.9911,100
01 Mar 202412.0712.3012.0712.2511.935,100
29 Feb 202411.9111.9111.9111.9111.60300
28 Feb 202411.8911.9111.8711.9111.601,000
27 Feb 202411.8811.8811.8411.8511.544,300
26 Feb 202411.8111.8711.8111.8711.56800
23 Feb 202411.8811.8811.8411.8411.531,000
22 Feb 202411.8811.8811.8511.8811.573,100
21 Feb 202411.8011.8011.5611.6811.376,500
20 Feb 202411.7511.7511.6611.6611.361,300
16 Feb 202411.8711.8711.6911.6911.38900
15 Feb 202411.7711.7911.5211.7211.414,500
14 Feb 202411.7611.8811.5211.7311.422,000
13 Feb 202411.5111.7611.5111.7611.453,300
12 Feb 202411.6311.9611.6311.6411.342,600
09 Feb 202411.7911.9011.6211.8911.585,500
08 Feb 202411.7311.7411.7311.7411.431,000
07 Feb 202412.0212.0211.6011.7411.431,300
06 Feb 202411.7511.9011.7511.9011.591,600
05 Feb 202412.0312.0311.7511.7511.4411,100
02 Feb 202412.0312.2312.0312.0311.724,100
01 Feb 202412.0412.1912.0412.1611.84900
31 Jan 202412.2612.2612.0412.0411.732,300
30 Jan 202412.0012.1912.0012.1211.801,900
29 Jan 202412.4012.4512.0012.0011.691,400
26 Jan 202412.6012.6012.5012.5612.231,600
25 Jan 202412.4012.5512.4012.5012.171,500
24 Jan 202412.1212.5512.1212.3712.053,700
23 Jan 202412.1712.3411.9512.0511.733,100
22 Jan 202411.8212.4911.8212.0711.754,700
19 Jan 202412.4312.4312.1212.3312.012,100
18 Jan 202412.0512.0512.0512.0511.73400
17 Jan 202411.9812.4311.9812.0111.705,000
16 Jan 202412.2612.2611.7911.9911.688,200
12 Jan 202411.8512.2211.7511.7511.442,500
11 Jan 202412.0012.1911.8011.8011.491,400
10 Jan 202412.2412.2411.8011.8011.49900
09 Jan 202412.3812.4012.0012.0011.691,900
08 Jan 202412.2812.7912.2812.2811.96900
05 Jan 202412.8512.9512.2612.5912.2610,500
04 Jan 202413.1413.1413.0813.0812.74500
03 Jan 202413.3513.3513.1813.2412.894,200
02 Jan 202412.6313.4312.6313.3312.983,600
29 Dec 202313.0713.0712.7012.8412.504,500
28 Dec 202313.3613.4213.0113.0112.671,600
27 Dec 202313.6413.6412.8213.4113.063,500
26 Dec 202314.1714.1712.8513.7313.3712,100
22 Dec 202313.8114.2013.2513.9513.5918,500
21 Dec 202313.3314.5013.0113.8513.4927,200
20 Dec 202312.2713.5612.1913.4513.1019,700
19 Dec 202311.7012.1911.7012.1911.873,400
18 Dec 202311.6212.2311.6212.1011.786,400
15 Dec 202311.3311.7511.3311.6311.335,200
14 Dec 202311.4311.7111.3211.6011.307,600
13 Dec 202311.4011.4011.0911.1410.853,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...