Skip to main content

United Bancorporation of Alabama Inc (OP: UBAB )

48.75 -0.95 (-1.91%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 12.60 12.75 12.59 12.59 1,140 -0.16(-1.25%)
Nov 29, 2016 12.60 12.75 12.60 12.75 4,094 +0.15(+1.19%)
Nov 28, 2016 12.60 12.60 12.60 12.60 1,000 +0.05(+0.40%)
Nov 23, 2016 12.55 12.55 12.55 0 +0.35(+2.87%)
Nov 21, 2016 12.20 12.20 12.20 0 +0.45(+3.83%)
Nov 18, 2016 11.70 11.75 11.70 11.75 700 +0.10(+0.86%)
Nov 17, 2016 11.65 11.65 11.65 11.65 1,100 +0.00(+0.00%)
Nov 16, 2016 11.65 11.65 11.40 11.65 2,900 +0.00(+0.00%)
Nov 14, 2016 11.65 11.65 11.65 0 +0.20(+1.75%)
Nov 11, 2016 11.35 11.45 11.35 11.45 501 +0.20(+1.78%)
Nov 07, 2016 11.25 11.25 11.25 0 +0.05(+0.45%)
Nov 02, 2016 11.20 11.20 11.20 0 +0.00(+0.00%)
Nov 01, 2016 11.20 11.20 11.20 11.20 200 +0.15(+1.36%)
Oct 31, 2016 11.10 11.10 11.05 11.05 1,491 +0.05(+0.45%)
Oct 27, 2016 11.00 11.00 11.00 0 +0.05(+0.46%)
Oct 25, 2016 10.95 10.95 10.95 0 +0.00(+0.00%)
Oct 24, 2016 10.95 10.95 10.95 10.95 1,200 -0.12(-1.04%)
Oct 20, 2016 11.07 11.07 11.07 0 +0.12(+1.05%)
Oct 19, 2016 10.95 10.95 10.95 10.95 600 +0.00(+0.00%)
Oct 18, 2016 10.95 10.95 10.95 10.95 400 +0.00(+0.00%)
Oct 17, 2016 11.00 11.00 10.95 10.95 5,100 -0.03(-0.27%)
Oct 13, 2016 10.98 10.98 10.98 0 +0.00(+0.00%)
Oct 10, 2016 10.98 10.98 10.98 0 +0.03(+0.27%)
Oct 07, 2016 10.85 10.95 10.85 10.95 1,586 -0.04(-0.36%)
Oct 06, 2016 10.99 10.99 10.99 10.99 100 +0.00(+0.00%)
Oct 05, 2016 10.84 10.99 10.84 10.99 3,600 +0.24(+2.23%)
Oct 03, 2016 10.75 10.75 10.75 0 -0.05(-0.46%)
Sep 30, 2016 10.94 10.94 10.80 10.80 2,209 -0.15(-1.37%)
Sep 29, 2016 10.95 10.95 10.95 10.95 0 +0.00(+0.00%)
Sep 28, 2016 10.95 10.95 10.95 10.95 11,700 +0.15(+1.39%)
Sep 27, 2016 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Sep 26, 2016 10.80 10.80 10.80 10.80 475 +0.00(+0.00%)
Sep 23, 2016 10.78 10.80 10.78 10.80 1,490 +0.01(+0.09%)
Sep 19, 2016 10.79 10.79 10.79 1 +0.09(+0.84%)
Sep 16, 2016 10.75 10.75 10.55 10.70 3,638 -0.05(-0.47%)
Sep 15, 2016 10.75 10.75 10.74 10.75 2,100 +0.15(+1.42%)
Sep 14, 2016 10.60 10.60 10.60 10.60 900 -0.19(-1.76%)
Sep 12, 2016 10.79 10.79 10.79 0 -0.01(-0.09%)
Sep 09, 2016 10.80 10.80 10.80 10.80 100 +0.10(+0.93%)
Sep 07, 2016 10.70 10.70 10.70 0 +0.02(+0.22%)
Sep 06, 2016 10.70 10.71 10.68 10.68 3,300 -0.02(-0.21%)
Sep 02, 2016 10.70 10.70 10.70 0 -0.06(-0.56%)
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.