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 (%)
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%)
Nov 01, 2010 7.320 7.518 7.304 7.518 8,981 +0.22(+3.04%)
Oct 29, 2010 7.122 7.296 7.122 7.296 7,766 +0.21(+2.96%)
Oct 28, 2010 7.122 7.122 6.972 7.086 1,516 +0.08(+1.19%)
Oct 27, 2010 7.011 7.011 7.003 7.003 410 -0.07(-1.01%)
Oct 22, 2010 7.027 7.074 7.074 7.074 631 +0.05(+0.78%)
Oct 21, 2010 7.312 7.320 6.979 7.020 3,056 -0.16(-2.19%)
Oct 19, 2010 7.130 7.177 7.177 7.177 379 -0.10(-1.41%)
Oct 18, 2010 6.964 7.280 6.964 7.280 971 +0.20(+2.79%)
Oct 14, 2010 7.154 7.082 7.082 7.082 1,516 +0.06(+0.79%)
Oct 13, 2010 7.055 7.055 7.027 7.027 597 -0.12(-1.66%)
Oct 12, 2010 7.082 7.146 7.027 7.146 2,451 +0.06(+0.89%)
Oct 11, 2010 7.106 7.130 7.082 7.082 10,260 -0.16(-2.22%)
Oct 08, 2010 7.264 7.264 7.241 7.243 1,296 +0.02(+0.25%)
Oct 06, 2010 7.161 7.225 7.225 7.225 1,516 +0.06(+0.88%)
Oct 05, 2010 7.161 7.161 7.161 7.161 126 -0.33(-4.44%)
Oct 04, 2010 7.438 7.494 7.351 7.494 1,642 +0.06(+0.74%)
Sep 28, 2010 7.312 7.438 7.438 7.438 5,181 +0.32(+4.44%)
Sep 27, 2010 7.130 7.161 7.122 7.122 1,390 -0.05(-0.66%)
Sep 24, 2010 7.130 7.581 7.122 7.169 1,724 -0.06(-0.77%)
Sep 23, 2010 7.225 7.225 7.225 7.225 305 -0.01(-0.11%)
Sep 21, 2010 7.019 7.233 7.233 7.233 2,148 +0.01(+0.11%)
Sep 20, 2010 7.209 7.565 6.979 7.225 10,236 -0.09(-1.30%)
Sep 17, 2010 7.320 7.320 7.320 7.320 379 +0.00(+0.00%)
Sep 15, 2010 7.565 7.565 7.217 7.320 7,550 +0.12(+1.65%)
Sep 13, 2010 7.209 7.201 7.201 7.201 631 -0.12(-1.62%)
Sep 10, 2010 7.407 7.589 7.249 7.320 4,211 +0.07(+0.98%)
Sep 09, 2010 7.233 7.320 7.233 7.249 11,911 +0.00(+0.00%)
Sep 08, 2010 7.233 7.249 7.201 7.249 1,390 +0.02(+0.33%)
Sep 07, 2010 7.233 7.320 7.177 7.225 3,082 -0.09(-1.30%)
Sep 03, 2010 7.241 7.320 7.233 7.320 10,136 +0.00(+0.00%)
Sep 02, 2010 7.241 7.320 7.241 7.320 13,773 +0.00(+0.00%)
Sep 01, 2010 7.320 7.320 7.320 7.320 12,558 +0.00(+0.00%)
Aug 31, 2010 7.233 7.320 7.233 7.320 856 +0.04(+0.54%)
Aug 30, 2010 7.249 7.280 7.233 7.280 3,012 -0.01(-0.11%)
Aug 27, 2010 7.249 7.288 7.233 7.288 1,582 +0.13(+1.88%)
Aug 26, 2010 7.115 7.154 7.083 7.154 4,836 +0.14(+2.00%)
Aug 25, 2010 7.029 7.122 7.013 7.013 2,363 -0.03(-0.44%)
Aug 24, 2010 7.115 7.122 7.045 7.045 6,997 -0.06(-0.88%)
Aug 23, 2010 7.107 7.107 7.107 7.107 513 +0.09(+1.33%)
Aug 18, 2010 7.013 7.013 7.013 7.013 256 -0.04(-0.55%)
Aug 17, 2010 7.115 7.115 7.037 7.052 3,333 +0.02(+0.22%)
Aug 16, 2010 7.045 7.045 7.037 7.037 7,660 -0.01(-0.11%)
Aug 13, 2010 7.045 7.045 7.045 7.045 3,491 +0.00(+0.00%)
Aug 12, 2010 7.045 7.045 7.045 7.045 3,120 +0.01(+0.11%)
Aug 11, 2010 7.037 7.037 7.037 7.037 327 -0.01(-0.11%)
Aug 10, 2010 7.045 7.045 7.045 7.045 296 +0.00(+0.00%)
Aug 09, 2010 7.119 7.119 7.037 7.045 2,109 +0.00(+0.00%)
Aug 06, 2010 7.045 7.045 7.045 7.045 1,068 +0.03(+0.44%)
Aug 05, 2010 7.021 7.029 7.013 7.013 1,156 +0.00(+0.00%)
Aug 04, 2010 7.134 7.134 7.006 7.013 3,323 +0.01(+0.11%)
Aug 03, 2010 7.037 7.037 7.006 7.006 2,717 -0.02(-0.22%)
Aug 02, 2010 7.076 7.076 7.021 7.021 688 -0.13(-1.85%)
Jul 30, 2010 7.154 7.154 7.154 7.154 411 -0.05(-0.65%)
Jul 29, 2010 7.013 7.356 7.013 7.200 899 +0.17(+2.44%)
Jul 28, 2010 7.052 7.052 7.013 7.029 1,772 -0.02(-0.22%)
Jul 27, 2010 7.395 7.395 7.045 7.045 6,474 +0.02(+0.22%)
Jul 26, 2010 7.006 7.029 7.006 7.029 276 -0.19(-2.59%)
Jul 23, 2010 7.037 7.255 7.006 7.216 1,542 +0.17(+2.43%)
Jul 22, 2010 7.045 7.045 7.006 7.045 3,940 -0.08(-1.09%)
Jul 19, 2010 7.138 7.122 7.122 7.122 3,340 +0.03(+0.44%)
Jul 15, 2010 7.091 7.091 7.091 7.091 642 -0.02(-0.22%)
Jul 14, 2010 7.473 7.473 7.013 7.107 7,764 -0.29(-3.89%)
Jul 13, 2010 7.473 7.473 7.395 7.395 3,914 +0.04(+0.53%)
Jul 12, 2010 7.364 7.395 7.356 7.356 1,716 -0.09(-1.15%)
Jul 08, 2010 7.473 7.442 7.442 7.442 3,211 +0.02(+0.21%)
Jul 06, 2010 7.870 7.426 7.426 7.426 8,093 -0.37(-4.70%)
Jul 02, 2010 7.613 7.792 7.496 7.792 1,670 +0.12(+1.62%)
Jun 30, 2010 7.823 7.667 7.667 7.667 642 -0.16(-1.99%)
Jun 29, 2010 7.932 7.932 7.823 7.823 953 +0.04(+0.50%)
Jun 25, 2010 7.784 7.784 7.706 7.784 6,474 +0.08(+1.01%)
Jun 24, 2010 7.496 7.706 7.496 7.706 1,420 +0.21(+2.80%)
Jun 23, 2010 7.496 7.496 7.496 7.496 258 +0.02(+0.31%)
Jun 22, 2010 7.769 7.784 7.473 7.473 2,266 -0.31(-4.00%)
Jun 21, 2010 7.784 7.784 7.784 7.784 128 +0.31(+4.17%)
Jun 18, 2010 7.784 7.800 7.473 7.473 2,674 -0.31(-4.00%)
Jun 17, 2010 7.496 7.901 7.473 7.784 8,205 +0.05(+0.60%)
Jun 15, 2010 7.706 7.737 7.737 7.737 1,027 +0.03(+0.40%)
Jun 14, 2010 7.753 7.753 7.449 7.706 714 +0.26(+3.45%)
Jun 11, 2010 7.757 7.757 7.449 7.449 597 -0.33(-4.20%)
Jun 10, 2010 7.628 7.776 7.628 7.776 1,176 +0.38(+5.16%)
Jun 09, 2010 7.480 7.667 7.356 7.395 3,735 -0.10(-1.35%)
Jun 08, 2010 7.496 7.496 7.496 7.496 128 +0.02(+0.21%)
Jun 07, 2010 7.480 7.480 7.480 7.480 385 +0.00(+0.00%)
Jun 04, 2010 7.480 7.480 7.480 7.480 256 -0.05(-0.72%)
Jun 02, 2010 7.496 7.535 7.535 7.535 1,413 -0.13(-1.73%)
Jun 01, 2010 7.496 7.667 7.496 7.667 6,640 +0.08(+1.03%)
May 28, 2010 7.582 7.589 7.582 7.589 3,430 +0.09(+1.14%)
May 27, 2010 7.504 7.504 7.504 7.504 841 -0.06(-0.82%)
May 26, 2010 7.698 7.753 7.504 7.566 2,718 +0.09(+1.25%)
May 25, 2010 7.358 7.473 7.358 7.473 782 +0.11(+1.56%)
May 24, 2010 7.365 7.365 7.358 7.358 499 +0.00(+0.00%)
May 21, 2010 7.358 7.358 7.358 7.358 302 +0.00(+0.00%)
May 20, 2010 7.471 7.511 7.358 7.358 2,087 +0.00(+0.00%)
May 19, 2010 7.473 7.473 7.358 7.358 1,961 -0.11(-1.54%)
May 18, 2010 7.496 7.496 7.473 7.473 433 -0.19(-2.50%)
May 17, 2010 7.473 7.664 7.473 7.664 900 +0.19(+2.56%)
May 14, 2010 7.473 7.473 7.434 7.473 1,125 -0.08(-1.02%)
May 13, 2010 7.549 7.549 7.473 7.549 1,957 +0.08(+1.03%)
May 12, 2010 7.473 7.588 7.473 7.473 3,354 +0.00(+0.00%)
May 11, 2010 7.434 7.473 7.381 7.473 6,412 +0.11(+1.56%)
May 10, 2010 7.358 7.534 7.358 7.358 1,369 +0.05(+0.63%)
May 07, 2010 7.611 7.634 7.312 7.312 1,696 +0.11(+1.49%)
May 06, 2010 7.212 7.212 7.204 7.205 1,957 -0.02(-0.32%)
May 05, 2010 7.327 7.365 7.166 7.227 6,144 -0.11(-1.46%)
May 04, 2010 7.411 7.411 7.335 7.335 2,348 -0.08(-1.03%)
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.