Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Bancshares (NQ: UBOH )

19.65 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 26, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 28, 2011 6.244 6.331 6.331 6.331 1,642 -0.07(-1.11%)
Oct 27, 2011 6.410 6.410 6.212 6.402 8,761 +0.12(+1.89%)
Oct 25, 2011 6.283 6.283 6.283 6.283 4,422 -0.05(-0.75%)
Oct 24, 2011 6.402 6.426 6.331 6.331 3,974 +0.00(+0.00%)
Oct 21, 2011 6.647 6.647 6.331 6.331 846 +0.00(+0.00%)
Oct 19, 2011 6.331 6.331 6.331 6.331 0 -0.01(-0.12%)
Oct 18, 2011 6.338 6.338 6.338 6.338 126 +0.01(+0.13%)
Oct 17, 2011 6.331 6.331 6.331 6.331 1,211 -0.03(-0.50%)
Oct 13, 2011 6.362 6.362 6.362 6.362 0 +0.03(+0.50%)
Oct 12, 2011 6.331 6.331 6.331 6.331 1,263 -0.02(-0.37%)
Oct 11, 2011 6.386 6.386 6.354 6.354 505 -0.13(-2.07%)
Oct 10, 2011 6.354 6.718 6.354 6.489 1,632 +0.16(+2.50%)
Oct 07, 2011 6.592 6.600 6.331 6.331 2,141 -0.31(-4.65%)
Oct 06, 2011 6.639 6.639 6.639 6.639 183 +0.25(+3.97%)
Oct 05, 2011 6.647 6.647 6.386 6.386 505 -0.30(-4.50%)
Oct 04, 2011 6.805 6.821 6.687 6.687 4,108 -0.07(-1.05%)
Oct 03, 2011 6.758 6.758 6.758 6.758 126 -0.06(-0.81%)
Sep 30, 2011 6.845 6.845 6.805 6.813 9,495 +0.11(+1.65%)
Sep 29, 2011 6.718 6.718 6.702 6.702 1,263 -0.15(-2.19%)
Sep 28, 2011 6.853 6.853 6.853 6.853 126 +0.16(+2.36%)
Sep 27, 2011 6.695 6.695 6.695 6.695 631 -0.05(-0.70%)
Sep 23, 2011 6.718 6.742 6.742 6.742 2,906 +0.02(+0.24%)
Sep 21, 2011 6.726 6.726 6.726 6.726 1,390 -0.20(-2.86%)
Sep 19, 2011 6.576 6.924 6.924 6.924 758 +0.28(+4.17%)
Sep 16, 2011 6.647 6.647 6.647 6.647 758 -0.04(-0.59%)
Sep 15, 2011 6.647 6.687 6.647 6.687 978 -0.04(-0.59%)
Sep 14, 2011 6.726 6.726 6.726 6.726 1,350 +0.00(+0.00%)
Sep 13, 2011 6.726 6.726 6.726 6.726 947 +0.00(+0.00%)
Sep 08, 2011 6.726 6.726 6.726 6.726 0 +0.00(+0.00%)
Sep 07, 2011 6.726 6.726 6.726 6.726 612 +0.00(+0.00%)
Sep 02, 2011 6.750 6.726 6.726 6.726 252 -0.08(-1.16%)
Sep 01, 2011 7.051 7.051 6.805 6.805 8,537 -0.04(-0.58%)
Aug 31, 2011 6.845 6.845 6.845 6.845 371 +0.08(+1.17%)
Aug 29, 2011 6.766 6.766 6.766 6.766 252 -0.24(-3.39%)
Aug 23, 2011 7.098 7.003 7.003 7.003 505 +0.08(+1.14%)
Aug 22, 2011 6.924 6.924 6.924 6.924 126 +0.01(+0.11%)
Aug 19, 2011 6.916 6.916 6.916 6.916 126 -0.01(-0.11%)
Aug 18, 2011 6.948 6.948 6.821 6.924 11,666 -0.28(-3.85%)
Aug 17, 2011 7.201 7.201 7.201 7.201 126 +0.28(+4.12%)
Aug 16, 2011 7.320 7.320 6.877 6.916 2,145 -0.04(-0.57%)
Aug 15, 2011 7.747 6.956 6.956 6.956 1,478 -0.17(-2.33%)
Aug 11, 2011 7.122 7.122 7.122 7.122 1,390 -0.20(-2.70%)
Aug 09, 2011 7.320 7.320 7.320 7.320 0 +0.00(+0.00%)
Aug 05, 2011 7.343 7.320 7.320 7.320 758 -0.09(-1.18%)
Aug 04, 2011 7.407 7.407 7.407 7.407 1,411 -0.11(-1.47%)
Aug 03, 2011 7.122 7.518 7.122 7.518 5,686 +0.00(+0.00%)
Aug 02, 2011 7.518 7.541 7.510 7.518 4,549 +0.00(+0.00%)
Aug 01, 2011 7.518 7.518 7.518 7.518 372 +0.34(+4.74%)
Jul 28, 2011 7.090 7.177 7.177 7.177 884 -0.21(-2.79%)
Jul 27, 2011 7.154 7.478 7.154 7.383 5,813 +0.27(+3.78%)
Jul 26, 2011 7.114 7.114 7.114 7.114 126 -0.01(-0.11%)
Jul 25, 2011 7.351 7.351 6.861 7.122 14,432 -0.21(-2.81%)
Jul 22, 2011 7.320 7.518 7.320 7.328 2,752 -0.02(-0.32%)
Jul 15, 2011 7.351 7.351 7.351 7.351 0 +0.09(+1.31%)
Jul 13, 2011 7.264 7.256 7.256 7.256 379 -0.03(-0.43%)
Jul 12, 2011 7.249 7.288 7.249 7.288 252 -0.18(-2.44%)
Jul 11, 2011 7.518 7.518 7.470 7.470 303 +0.17(+2.39%)
Jul 07, 2011 7.146 7.296 7.296 7.296 1,390 -0.02(-0.32%)
Jul 06, 2011 7.359 7.359 7.280 7.320 12,936 +0.03(+0.43%)
Jul 05, 2011 7.336 7.336 7.288 7.288 467 +0.04(+0.55%)
Jul 01, 2011 7.241 7.518 7.241 7.249 7,076 +0.01(+0.11%)
Jun 30, 2011 7.304 7.320 7.177 7.241 2,401 -0.03(-0.44%)
Jun 29, 2011 7.272 7.288 7.020 7.272 1,516 -0.01(-0.11%)
Jun 28, 2011 7.280 7.280 7.280 7.280 380 +0.16(+2.22%)
Jun 27, 2011 6.964 7.122 6.964 7.122 1,010 -0.09(-1.32%)
Jun 23, 2011 7.067 7.217 7.217 7.217 2,021 +0.16(+2.24%)
Jun 21, 2011 7.074 7.059 7.059 7.059 884 -0.06(-0.89%)
Jun 20, 2011 7.201 7.201 7.122 7.122 4,612 -0.08(-1.10%)
Jun 17, 2011 7.122 7.201 6.979 7.201 2,337 +0.05(+0.66%)
Jun 15, 2011 7.074 7.154 7.154 7.154 3,412 +0.13(+1.80%)
Jun 14, 2011 7.122 7.201 6.948 7.027 3,700 -0.09(-1.33%)
Jun 13, 2011 7.051 7.122 7.051 7.122 1,832 +0.01(+0.11%)
Jun 10, 2011 6.869 7.114 6.869 7.114 821 -0.01(-0.11%)
Jun 09, 2011 6.885 7.122 6.885 7.122 7,083 +0.00(+0.00%)
Jun 06, 2011 7.122 7.122 7.122 7.122 2,906 +0.00(+0.00%)
Jun 02, 2011 7.122 7.122 7.122 7.122 0 +0.18(+2.62%)
May 24, 2011 6.821 6.940 6.821 6.940 505 +0.08(+1.21%)
May 23, 2011 6.805 7.067 6.726 6.857 1,583 +0.04(+0.58%)
May 20, 2011 6.782 7.106 6.782 6.817 3,821 -0.03(-0.40%)
May 17, 2011 6.853 6.845 6.845 6.845 3,285 +0.00(+0.00%)
May 16, 2011 6.861 6.861 6.655 6.845 1,191 -0.16(-2.26%)
May 13, 2011 7.003 7.003 7.003 7.003 126 +0.10(+1.47%)
May 12, 2011 6.861 6.902 6.861 6.902 860 -0.01(-0.10%)
May 10, 2011 6.908 6.908 6.908 6.908 631 -0.02(-0.34%)
May 09, 2011 6.972 7.114 6.885 6.932 2,401 -0.18(-2.56%)
May 06, 2011 7.114 7.114 7.114 7.114 126 +0.17(+2.39%)
May 05, 2011 6.925 6.956 6.900 6.948 2,039 -0.01(-0.11%)
May 04, 2011 6.853 7.106 6.837 6.956 1,076 -0.05(-0.68%)
May 03, 2011 6.964 7.003 6.948 7.003 1,750 -0.10(-1.45%)
Apr 29, 2011 7.106 7.106 7.106 7.106 0 +0.06(+0.90%)
Apr 28, 2011 6.987 7.043 6.964 7.043 2,159 -0.04(-0.56%)
Apr 27, 2011 7.106 7.114 7.074 7.082 3,909 -0.04(-0.56%)
Apr 25, 2011 7.122 7.122 7.122 7.122 0 +0.00(+0.00%)
Apr 20, 2011 7.122 7.122 7.122 7.122 0 +0.00(+0.00%)
Apr 19, 2011 7.241 7.241 7.122 7.122 2,344 -0.02(-0.22%)
Apr 18, 2011 7.138 7.161 7.138 7.138 1,032 +0.00(+0.00%)
Apr 15, 2011 7.154 7.154 7.138 7.138 884 -0.02(-0.22%)
Apr 14, 2011 7.154 7.206 7.146 7.154 1,484 -0.02(-0.22%)
Apr 13, 2011 7.249 7.249 7.169 7.169 9,649 -0.15(-2.05%)
Apr 12, 2011 7.225 7.320 7.225 7.320 4,700 +0.12(+1.65%)
Apr 11, 2011 7.201 7.201 7.201 7.201 157 -0.01(-0.11%)
Apr 07, 2011 7.209 7.209 7.209 7.209 0 +0.06(+0.77%)
Apr 05, 2011 7.154 7.154 7.154 7.154 0 -0.02(-0.22%)
Apr 04, 2011 7.169 7.169 7.169 7.169 1,024 -0.03(-0.35%)
Apr 01, 2011 7.154 7.194 7.154 7.194 806 -0.08(-1.07%)
Mar 31, 2011 7.272 7.272 7.272 7.272 202 -0.05(-0.65%)
Mar 30, 2011 7.272 7.320 7.272 7.320 7,261 +0.12(+1.65%)
Mar 29, 2011 7.328 7.328 7.201 7.201 252 -0.12(-1.64%)
Mar 28, 2011 7.321 7.321 7.321 7.321 417 +0.09(+1.23%)
Mar 25, 2011 7.161 7.233 7.138 7.233 1,010 -0.16(-2.14%)
Mar 23, 2011 7.391 7.391 7.391 7.391 0 +0.07(+0.97%)
Mar 22, 2011 7.161 7.407 7.161 7.320 631 +0.15(+2.10%)
Mar 21, 2011 7.130 7.169 7.130 7.169 1,206 -0.31(-4.13%)
Mar 18, 2011 7.391 7.478 7.391 7.478 2,562 +0.20(+2.72%)
Mar 17, 2011 7.312 7.312 7.011 7.280 4,693 +0.15(+2.11%)
Mar 16, 2011 7.130 7.130 7.130 7.130 379 -0.18(-2.49%)
Mar 15, 2011 7.312 7.312 7.312 7.312 157 -0.01(-0.11%)
Mar 10, 2011 7.320 7.320 7.320 7.320 0 +0.07(+0.98%)
Mar 09, 2011 7.241 7.429 7.241 7.249 1,554 +0.00(+0.00%)
Mar 07, 2011 7.249 7.249 7.249 7.249 0 -0.07(-0.97%)
Mar 04, 2011 7.446 7.446 7.249 7.320 2,325 -0.13(-1.80%)
Mar 03, 2011 7.272 7.454 7.272 7.454 884 +0.16(+2.17%)
Mar 02, 2011 7.454 7.454 7.225 7.296 4,549 -0.35(-4.56%)
Mar 01, 2011 7.391 7.644 7.288 7.644 10,899 +0.27(+3.65%)
Feb 28, 2011 7.407 7.407 7.375 7.375 758 -0.14(-1.89%)
Feb 25, 2011 7.320 7.518 7.320 7.518 1,626 +0.08(+1.06%)
Feb 24, 2011 7.336 7.541 7.336 7.438 2,236 +0.02(+0.32%)
Feb 23, 2011 7.763 7.763 7.415 7.415 5,567 -0.36(-4.58%)
Feb 22, 2011 7.784 7.784 7.771 7.771 357 +0.02(+0.20%)
Feb 18, 2011 7.842 7.842 7.755 7.755 6,434 -0.09(-1.21%)
Feb 16, 2011 7.763 7.850 7.850 7.850 3,412 -0.06(-0.80%)
Feb 15, 2011 7.810 7.913 7.810 7.913 5,551 +0.00(+0.00%)
Feb 14, 2011 8.000 8.000 7.834 7.913 4,232 -0.02(-0.23%)
Feb 11, 2011 7.913 7.932 7.850 7.932 1,784 +0.02(+0.23%)
Feb 10, 2011 7.913 7.913 7.897 7.913 3,412 -0.02(-0.20%)
Feb 09, 2011 8.170 8.170 7.929 7.929 1,042 -0.15(-1.86%)
Feb 08, 2011 7.684 8.181 7.684 8.079 2,941 +0.28(+3.65%)
Feb 07, 2011 7.929 7.937 7.795 7.795 7,522 -0.12(-1.50%)
Feb 04, 2011 7.945 7.945 7.913 7.913 758 -0.26(-3.19%)
Feb 03, 2011 7.969 8.190 7.969 8.174 379 +0.03(+0.39%)
Feb 02, 2011 7.921 8.213 7.835 8.143 947 +0.31(+3.94%)
Jan 31, 2011 7.992 7.834 7.834 7.834 10,741 -0.12(-1.49%)
Jan 28, 2011 8.317 8.317 7.953 7.953 1,642 -0.47(-5.55%)
Jan 27, 2011 7.913 8.428 7.913 8.420 5,580 +0.51(+6.40%)
Jan 26, 2011 8.111 8.111 7.707 7.913 11,629 -0.17(-2.06%)
Jan 25, 2011 8.064 8.230 7.913 8.079 3,569 -0.14(-1.73%)
Jan 24, 2011 8.222 8.222 8.222 8.222 154 +0.31(+3.90%)
Jan 21, 2011 7.957 7.984 7.913 7.913 3,601 +0.15(+1.94%)
Jan 20, 2011 7.715 8.309 7.715 7.763 6,827 -0.49(-5.94%)
Jan 19, 2011 8.269 8.309 8.254 8.254 1,390 +0.32(+4.09%)
Jan 18, 2011 8.048 8.048 7.929 7.929 889 +0.02(+0.20%)
Jan 14, 2011 8.151 8.151 7.913 7.913 1,609 -0.24(-2.91%)
Jan 13, 2011 7.763 8.151 7.763 8.151 9,405 +0.29(+3.73%)
Jan 12, 2011 7.589 7.858 7.589 7.858 992 +0.29(+3.87%)
Jan 11, 2011 7.889 7.889 7.565 7.565 792 -0.35(-4.40%)
Jan 10, 2011 8.071 8.071 7.763 7.913 1,246 +0.28(+3.73%)
Jan 07, 2011 7.889 8.111 7.557 7.628 32,894 +0.06(+0.73%)
Jan 06, 2011 7.573 7.573 7.573 7.573 631 -0.07(-0.93%)
Jan 05, 2011 7.557 7.644 7.549 7.644 758 -0.44(-5.39%)
Jan 04, 2011 8.198 8.198 8.079 8.079 379 +0.36(+4.61%)
Jan 03, 2011 8.162 8.162 7.518 7.723 4,296 +0.21(+2.74%)
Dec 31, 2010 7.518 7.518 7.518 7.518 2,378 +0.00(+0.00%)
Dec 29, 2010 7.478 7.518 7.518 7.518 2,274 +0.04(+0.49%)
Dec 28, 2010 7.478 7.498 7.470 7.481 884 -0.27(-3.53%)
Dec 27, 2010 7.494 7.755 7.494 7.755 3,784 +0.29(+3.92%)
Dec 23, 2010 7.715 7.715 7.431 7.462 5,179 -0.06(-0.74%)
Dec 22, 2010 7.510 7.518 7.510 7.518 4,422 +0.15(+2.04%)
Dec 20, 2010 7.549 7.367 7.367 7.367 4,675 -0.24(-3.12%)
Dec 17, 2010 7.723 7.850 7.533 7.605 4,881 -0.25(-3.12%)
Dec 16, 2010 8.151 8.151 7.636 7.850 2,893 +0.13(+1.74%)
Dec 15, 2010 7.557 7.715 7.557 7.715 529 +0.16(+2.09%)
Dec 14, 2010 7.486 7.557 7.486 7.557 5,164 -0.16(-2.05%)
Dec 13, 2010 7.446 7.984 7.446 7.715 1,338 -0.04(-0.51%)
Dec 09, 2010 7.842 7.755 7.755 7.755 4,170 -0.47(-5.68%)
Dec 08, 2010 7.897 8.222 7.605 8.222 11,248 +0.33(+4.21%)
Dec 07, 2010 7.921 7.921 7.597 7.889 9,377 -0.36(-4.32%)
Dec 06, 2010 7.779 8.245 7.557 8.245 6,348 +0.47(+6.00%)
Dec 03, 2010 7.525 7.779 7.525 7.779 2,163 -0.18(-2.29%)
Dec 02, 2010 7.549 7.961 7.518 7.961 12,585 +0.18(+2.34%)
Dec 01, 2010 7.605 7.913 7.605 7.779 7,737 -0.02(-0.20%)
Nov 30, 2010 7.565 7.874 7.525 7.795 8,998 +0.07(+0.92%)
Nov 29, 2010 7.573 7.992 7.526 7.723 12,025 -0.06(-0.81%)
Nov 24, 2010 7.787 7.787 7.787 7.787 0 -0.12(-1.50%)
Nov 23, 2010 7.359 7.905 7.359 7.905 5,560 +0.22(+2.88%)
Nov 22, 2010 7.272 7.755 7.169 7.684 32,789 +0.17(+2.21%)
Nov 19, 2010 7.454 7.518 7.241 7.518 1,642 +0.22(+3.04%)
Nov 18, 2010 7.494 7.557 7.201 7.296 5,874 -0.11(-1.50%)
Nov 16, 2010 7.407 7.407 7.407 7.407 0 -0.05(-0.64%)
Nov 15, 2010 7.478 7.478 7.130 7.454 1,999 -0.01(-0.11%)
Nov 12, 2010 7.241 7.462 7.130 7.462 1,697 +0.34(+4.78%)
Nov 11, 2010 7.122 7.122 7.122 7.122 2,727 +0.00(+0.00%)
Nov 10, 2010 7.106 7.122 7.106 7.122 2,169 +0.02(+0.22%)
Nov 09, 2010 7.114 7.114 7.106 7.106 758 -0.02(-0.22%)
Nov 08, 2010 7.320 7.320 7.122 7.122 1,996 +0.00(+0.00%)
Nov 05, 2010 7.114 7.130 7.114 7.122 1,769 -0.32(-4.26%)
Nov 04, 2010 7.320 7.438 7.320 7.438 1,642 -0.04(-0.53%)
Nov 03, 2010 7.201 7.533 7.177 7.478 3,159 -0.06(-0.74%)
Nov 02, 2010 7.518 7.533 7.518 7.533 2,222 +0.02(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.