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

United Bancorporation of Alabama Inc (OP: UBAB )

47.80 -0.05 (-0.10%)
Streaming Delayed Price Updated: 10:13 AM EDT, Jun 3, 2024 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 (%)
May 26, 2017 15.50 15.50 15.50 32 +0.30(+1.97%)
May 25, 2017 15.20 15.20 15.20 15.20 250 +0.20(+1.33%)
May 24, 2017 15.00 15.00 15.00 15.00 1,150 +0.00(+0.00%)
May 22, 2017 15.00 15.00 15.00 0 +0.05(+0.33%)
May 17, 2017 14.95 14.95 14.95 0 +0.00(+0.00%)
May 11, 2017 14.95 14.95 14.95 0 +0.00(+0.00%)
May 10, 2017 14.95 14.95 14.90 14.95 500 +0.15(+1.01%)
May 09, 2017 14.50 14.80 14.50 14.80 2,950 +0.50(+3.50%)
May 08, 2017 14.30 14.50 14.30 14.30 2,000 +0.20(+1.42%)
May 05, 2017 13.85 14.10 13.85 14.10 3,629 +0.30(+2.17%)
May 04, 2017 13.80 13.80 13.75 13.80 1,300 +0.05(+0.36%)
May 03, 2017 13.87 13.87 13.70 13.75 5,572 -0.10(-0.72%)
Apr 25, 2017 13.85 13.85 13.85 0 +0.05(+0.36%)
Apr 24, 2017 13.80 13.80 13.80 13.80 298 +0.05(+0.36%)
Apr 21, 2017 13.65 13.75 13.65 13.75 1,700 +0.10(+0.73%)
Apr 20, 2017 13.65 13.65 13.65 13.65 2,000 +0.05(+0.37%)
Apr 19, 2017 13.62 13.62 13.60 13.60 600 +0.00(+0.00%)
Apr 18, 2017 13.62 13.62 13.60 13.60 2,600 +0.00(+0.00%)
Apr 17, 2017 13.60 13.62 13.60 13.60 1,705 +0.00(+0.00%)
Apr 11, 2017 13.60 13.60 13.60 0 -0.05(-0.37%)
Apr 10, 2017 13.65 13.65 13.65 13.65 409 +0.10(+0.74%)
Apr 07, 2017 13.55 13.55 13.55 13.55 400 +0.00(+0.00%)
Apr 06, 2017 13.55 13.55 13.55 13.55 100 +0.00(+0.00%)
Apr 04, 2017 13.55 13.55 13.55 0 -0.05(-0.37%)
Apr 03, 2017 13.60 13.60 13.60 13.60 200 +0.05(+0.37%)
Mar 30, 2017 13.55 13.55 13.55 0 -0.05(-0.37%)
Mar 28, 2017 13.60 13.60 13.60 0 +0.10(+0.74%)
Mar 27, 2017 13.50 13.50 13.50 13.50 2,100 -0.10(-0.74%)
Mar 24, 2017 13.60 13.60 13.60 13.60 200 +0.00(+0.00%)
Mar 23, 2017 13.59 13.60 13.58 13.60 400 +0.11(+0.82%)
Mar 22, 2017 13.51 13.51 13.48 13.49 2,462 -0.01(-0.07%)
Mar 21, 2017 13.50 13.50 13.49 13.50 9,585 +0.00(+0.00%)
Mar 20, 2017 14.65 14.65 13.46 13.50 5,134 -1.11(-7.60%)
Mar 17, 2017 15.04 15.20 14.61 14.61 1,866 -0.89(-5.74%)
Mar 10, 2017 15.50 15.50 15.50 0 -0.15(-0.96%)
Mar 06, 2017 15.65 15.65 15.65 0 -0.35(-2.19%)
Mar 03, 2017 15.80 16.00 15.80 16.00 3,196 +0.10(+0.63%)
Mar 01, 2017 15.90 15.90 15.90 50 +0.05(+0.32%)
Feb 28, 2017 15.85 15.85 15.85 15.85 400 +0.10(+0.63%)
Feb 27, 2017 15.75 15.75 15.75 15.75 150 +0.00(+0.00%)
Feb 24, 2017 15.00 15.75 15.00 15.75 2,800 +0.77(+5.14%)
Feb 23, 2017 14.75 14.98 14.75 14.98 567 +0.58(+4.03%)
Feb 22, 2017 14.40 14.40 14.40 14.40 200 +0.10(+0.70%)
Feb 21, 2017 14.25 14.30 14.24 14.30 808 +0.30(+2.14%)
Feb 16, 2017 14.00 14.00 14.00 0 +0.00(+0.00%)
Feb 13, 2017 14.00 14.00 14.00 0 +0.00(+0.00%)
Feb 10, 2017 14.00 14.00 14.00 14.00 9,920 +0.05(+0.36%)
Feb 06, 2017 13.95 13.95 13.95 5 +0.05(+0.36%)
Feb 03, 2017 14.00 14.00 13.90 13.90 6,894 -0.05(-0.36%)
Feb 02, 2017 14.00 14.00 13.95 13.95 2,100 -0.05(-0.36%)
Feb 01, 2017 13.94 14.00 13.94 14.00 4,800 +0.15(+1.08%)
Jan 31, 2017 14.00 14.00 13.80 13.85 2,600 -0.15(-1.07%)
Jan 27, 2017 14.00 14.00 14.00 20 -0.06(-0.43%)
Jan 24, 2017 14.06 14.06 14.06 0 +0.06(+0.43%)
Jan 19, 2017 14.00 14.00 14.00 0 +0.00(+0.00%)
Jan 18, 2017 14.10 14.10 14.00 14.00 3,510 +0.00(+0.00%)
Jan 13, 2017 14.00 14.00 14.00 0 +0.55(+4.09%)
Jan 12, 2017 13.45 13.45 13.45 13.45 450 -0.55(-3.93%)
Jan 11, 2017 14.00 14.00 14.00 14.00 501 +0.00(+0.00%)
Jan 10, 2017 14.00 14.00 14.00 14.00 13,400 +0.00(+0.00%)
Jan 04, 2017 14.00 14.00 14.00 0 +0.00(+0.00%)
Jan 03, 2017 14.15 14.15 14.00 14.00 1,620 -0.40(-2.78%)
Dec 30, 2016 14.40 14.40 14.40 0 +0.00(+0.00%)
Dec 29, 2016 14.04 14.40 14.00 14.40 1,900 +0.40(+2.86%)
Dec 28, 2016 14.00 14.00 14.00 14.00 107 +0.00(+0.00%)
Dec 22, 2016 14.00 14.00 14.00 0 -0.50(-3.45%)
Dec 21, 2016 14.50 14.50 14.50 14.50 230 +0.25(+1.75%)
Dec 15, 2016 14.25 14.25 14.25 0 +0.50(+3.64%)
Dec 07, 2016 13.75 13.75 13.75 0 +0.00(+0.00%)
Dec 06, 2016 13.25 13.75 13.25 13.75 8,700 +0.80(+6.18%)
Dec 01, 2016 12.95 12.95 12.95 0 +0.36(+2.86%)
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%)
Sep 01, 2016 10.70 10.76 10.65 10.76 3,300 +0.06(+0.56%)
Aug 31, 2016 10.70 10.75 10.65 10.70 1,800 +0.20(+1.90%)
Aug 30, 2016 10.50 10.60 10.44 10.50 2,500 +0.10(+0.96%)
Aug 29, 2016 10.20 10.45 10.20 10.40 2,400 +0.28(+2.77%)
Aug 26, 2016 9.850 10.12 9.850 10.12 9,434 +0.32(+3.27%)
Aug 25, 2016 9.550 9.800 9.550 9.800 1,600 +0.30(+3.16%)
Aug 24, 2016 9.500 9.500 9.490 9.500 855 +0.00(+0.00%)
Aug 23, 2016 9.100 9.500 9.100 9.500 639 +0.50(+5.56%)
Aug 22, 2016 8.990 9.000 8.990 9.000 250 +0.15(+1.69%)
Aug 18, 2016 8.850 8.850 8.850 0 -0.05(-0.56%)
Aug 17, 2016 8.830 8.900 8.800 8.900 795 +0.06(+0.68%)
Aug 15, 2016 8.840 8.840 8.840 0 +0.05(+0.57%)
Aug 12, 2016 8.800 8.800 8.790 8.790 214 +0.49(+5.90%)
Aug 11, 2016 8.600 8.600 8.300 8.300 3,500 -0.55(-6.21%)
Aug 09, 2016 8.850 8.850 8.850 0 +0.30(+3.51%)
Aug 05, 2016 8.550 8.550 8.550 29 -0.45(-5.00%)
Aug 03, 2016 9.000 9.000 9.000 0 +0.00(+0.00%)
Aug 02, 2016 8.770 9.000 8.770 9.000 5,285 +0.25(+2.86%)
Aug 01, 2016 8.650 8.750 8.650 8.750 305 +0.25(+2.94%)
Jul 29, 2016 8.299 8.500 8.299 8.500 1,420 +0.25(+3.03%)
Jul 28, 2016 8.250 8.250 8.250 8.250 100 +0.05(+0.62%)
Jul 27, 2016 8.199 8.199 8.199 8.199 400 +0.10(+1.22%)
Jul 22, 2016 8.100 8.100 8.100 0 +0.09(+1.12%)
Jul 20, 2016 8.010 8.010 8.010 40 -0.14(-1.72%)
Jul 12, 2016 8.150 8.150 8.150 0 +0.05(+0.62%)
Jul 07, 2016 8.100 8.100 8.100 0 +0.10(+1.25%)
Jul 01, 2016 8.000 8.000 8.000 0 +0.00(+0.01%)
Jun 30, 2016 7.999 7.999 7.999 7.999 200 +0.09(+1.13%)
Jun 29, 2016 7.910 7.910 7.910 7.910 313 -0.09(-1.12%)
Jun 22, 2016 8.000 8.000 8.000 0 +0.00(+0.00%)
Jun 17, 2016 8.000 8.000 8.000 12 -0.01(-0.12%)
Jun 16, 2016 8.010 8.010 8.010 8.010 200 +0.00(+0.00%)
Jun 14, 2016 8.010 8.010 8.010 0 +0.05(+0.63%)
Jun 10, 2016 7.960 7.960 7.960 0 -0.04(-0.50%)
Jun 09, 2016 8.000 8.000 8.000 8.000 1,700 -0.15(-1.84%)
Jun 08, 2016 8.150 8.150 8.150 8.150 100 +0.00(+0.00%)
Jun 07, 2016 8.000 8.150 8.000 8.150 1,300 +0.25(+3.16%)
Jun 06, 2016 7.900 7.900 7.900 7.900 100 +0.00(+0.00%)
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.