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

University Bancorp Inc (OP: UNIB )

13.25 UNCHANGED
Streaming Delayed Price Updated: 12:24 PM EDT, May 22, 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 (%)
Apr 30, 2015 7.750 7.750 7.750 0 +0.25(+3.33%)
Apr 29, 2015 7.250 7.500 7.250 7.500 1,280 -0.50(-6.25%)
Apr 22, 2015 8.000 8.000 8.000 0 +0.00(+0.00%)
Mar 30, 2015 8.000 8.000 8.000 0 +0.00(+0.00%)
Mar 20, 2015 8.000 8.000 8.000 0 +0.27(+3.49%)
Mar 19, 2015 7.500 7.990 7.500 7.730 14,778 +0.58(+8.11%)
Mar 18, 2015 7.160 7.160 7.150 7.150 250 -1.10(-13.33%)
Feb 19, 2015 8.250 8.250 8.250 0 +0.00(+0.00%)
Feb 11, 2015 8.250 8.250 8.250 0 -0.19(-2.25%)
Feb 02, 2015 8.440 8.440 8.440 0 +0.00(+0.00%)
Jan 30, 2015 8.440 8.440 8.440 8.440 100 +0.43(+5.37%)
Jan 28, 2015 7.160 8.250 7.160 8.010 300 -0.14(-1.72%)
Jan 26, 2015 8.150 8.150 8.150 0 +0.25(+3.16%)
Jan 23, 2015 7.900 8.000 7.900 7.900 1,669 +0.00(+0.00%)
Jan 16, 2015 7.900 7.900 7.900 0 +0.00(+0.00%)
Jan 15, 2015 7.200 7.900 7.200 7.900 1,900 +0.00(+0.00%)
Jan 14, 2015 7.360 7.900 7.300 7.900 4,100 +0.30(+3.95%)
Jan 09, 2015 7.600 7.600 7.600 0 +0.20(+2.70%)
Jan 08, 2015 7.400 7.400 7.400 7.400 301 -0.35(-4.52%)
Jan 07, 2015 7.500 7.750 7.250 7.750 2,130 +0.05(+0.65%)
Jan 06, 2015 7.200 7.700 7.200 7.700 601 +0.50(+6.94%)
Jan 05, 2015 7.400 7.400 7.150 7.200 5,428 -0.35(-4.64%)
Jan 02, 2015 7.200 7.560 7.200 7.550 300 +0.80(+11.85%)
Dec 31, 2014 6.750 6.750 6.750 0 +0.00(+0.00%)
Dec 30, 2014 6.750 6.750 6.750 6.750 5,026 -0.30(-4.26%)
Dec 29, 2014 6.990 7.050 6.990 7.050 950 +0.05(+0.71%)
Dec 26, 2014 7.000 7.000 7.000 7.000 300 +0.50(+7.69%)
Dec 24, 2014 6.500 6.500 6.500 0 +0.05(+0.78%)
Dec 23, 2014 6.450 6.450 6.360 6.450 1,050 +0.00(+0.00%)
Dec 19, 2014 6.450 6.450 6.450 0 +0.01(+0.16%)
Dec 18, 2014 6.450 6.450 6.440 6.440 8,800 -0.01(-0.16%)
Dec 17, 2014 6.450 6.450 6.450 6.450 1,000 +0.00(+0.00%)
Dec 15, 2014 5.750 6.450 5.750 6.450 2,000 -0.10(-1.53%)
Dec 03, 2014 6.550 6.550 6.550 0 +0.05(+0.77%)
Dec 02, 2014 6.250 6.500 6.250 6.500 1,200 +0.25(+4.00%)
Dec 01, 2014 6.510 6.510 5.500 6.250 4,800 -0.85(-11.97%)
Nov 26, 2014 7.100 7.100 7.100 0 +0.10(+1.43%)
Nov 25, 2014 6.610 7.000 6.610 7.000 557 +0.01(+0.14%)
Nov 24, 2014 6.990 6.990 6.990 6.990 100 -0.19(-2.65%)
Nov 17, 2014 7.180 7.180 7.180 0 +0.62(+9.45%)
Nov 14, 2014 6.560 6.560 6.560 6.560 200 -0.74(-10.14%)
Oct 30, 2014 7.300 7.300 7.300 0 -0.05(-0.68%)
Oct 23, 2014 7.350 7.350 7.350 0 +0.35(+5.00%)
Oct 22, 2014 7.000 7.000 7.000 7.000 200 -0.25(-3.45%)
Oct 13, 2014 7.250 7.250 7.250 0 +0.25(+3.57%)
Oct 10, 2014 7.000 7.000 7.000 7.000 200 -0.49(-6.54%)
Sep 26, 2014 7.490 7.490 7.490 0 +0.00(+0.00%)
Sep 05, 2014 7.490 7.490 7.490 0 +0.00(+0.00%)
Sep 02, 2014 7.490 7.490 7.490 0 +0.30(+4.17%)
Aug 29, 2014 7.190 7.190 7.190 0 -0.01(-0.14%)
Aug 19, 2014 7.200 7.200 7.200 0 +0.01(+0.14%)
Aug 15, 2014 7.190 7.190 7.190 0 +0.63(+9.60%)
Aug 14, 2014 6.560 6.560 6.560 6.560 110 -0.49(-6.95%)
Aug 07, 2014 7.050 7.050 7.050 0 -0.40(-5.37%)
Aug 05, 2014 7.450 7.450 7.450 0 +0.00(+0.00%)
Aug 04, 2014 7.200 7.450 7.200 7.450 1,100 +0.25(+3.47%)
Jul 31, 2014 7.200 7.200 7.200 0 -0.05(-0.69%)
Jul 30, 2014 7.070 7.990 7.010 7.250 23,310 -0.25(-3.33%)
Jul 29, 2014 7.500 7.500 7.500 7.500 1,100 +0.00(+0.00%)
Jul 28, 2014 7.070 7.500 7.070 7.500 300 +0.00(+0.00%)
Jul 25, 2014 7.480 7.500 7.480 7.500 500 +0.43(+6.08%)
Jul 24, 2014 7.490 7.520 7.070 7.070 44,430 -0.43(-5.73%)
Jul 23, 2014 7.490 7.550 7.490 7.500 7,000 +0.00(+0.00%)
Jul 22, 2014 7.500 7.500 7.490 7.500 1,300 +0.02(+0.27%)
Jul 21, 2014 7.500 7.500 7.480 7.480 1,400 -0.02(-0.27%)
Jul 15, 2014 7.500 7.500 7.500 0 +0.00(+0.00%)
Jul 14, 2014 7.750 7.750 6.850 7.500 885 +1.04(+16.10%)
Jul 11, 2014 6.460 6.460 6.460 6.460 200 -1.29(-16.65%)
Jul 07, 2014 7.750 7.750 7.750 0 +0.75(+10.71%)
Jul 03, 2014 7.000 7.000 7.000 0 -0.99(-12.39%)
Jun 27, 2014 7.990 7.990 7.990 0 +0.25(+3.23%)
Jun 26, 2014 7.100 7.740 7.100 7.740 200 -0.26(-3.25%)
Jun 24, 2014 8.000 8.000 8.000 0 +0.00(+0.00%)
Jun 23, 2014 8.000 8.000 8.000 8.000 5,000 -0.50(-5.88%)
Jun 18, 2014 8.500 8.500 8.500 0 +0.07(+0.83%)
Jun 17, 2014 8.500 8.500 8.430 8.430 2,100 -0.05(-0.59%)
Jun 16, 2014 8.400 8.500 8.400 8.480 3,400 +0.19(+2.29%)
Jun 12, 2014 8.290 8.290 8.290 0 -0.21(-2.47%)
Jun 10, 2014 8.500 8.500 8.500 0 +0.00(+0.00%)
Jun 06, 2014 8.500 8.500 8.490 8.500 8,400 +0.00(+0.00%)
Jun 05, 2014 8.040 8.500 7.950 8.500 1,701 +0.00(+0.00%)
Jun 04, 2014 8.500 8.500 8.500 8.500 100 +0.00(+0.00%)
Jun 03, 2014 8.500 8.500 8.030 8.500 12,100 +0.00(+0.00%)
Jun 02, 2014 8.490 8.500 8.490 8.500 11,200 +0.00(+0.00%)
May 29, 2014 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
May 28, 2014 8.500 8.500 8.500 8.500 14,265 -0.47(-5.24%)
May 22, 2014 8.970 8.970 8.970 0 +0.52(+6.15%)
May 21, 2014 8.450 8.450 8.450 8.450 100 +0.20(+2.42%)
May 20, 2014 8.250 8.250 8.250 8.250 46,350 +0.00(+0.00%)
May 19, 2014 8.250 8.250 8.250 8.250 10,050 -0.04(-0.48%)
May 15, 2014 8.290 8.290 8.290 8.290 0 +0.04(+0.48%)
May 14, 2014 8.250 8.250 8.250 8.250 200 +0.00(+0.00%)
May 13, 2014 8.250 8.250 8.250 8.250 1,000 -0.04(-0.48%)
May 12, 2014 8.290 8.290 8.290 8.290 100 +0.04(+0.48%)
May 09, 2014 8.250 8.250 8.250 8.250 1,100 +0.00(+0.00%)
May 08, 2014 8.250 8.250 8.200 8.250 3,070 +0.25(+3.12%)
May 06, 2014 8.000 8.000 8.000 8.000 0 +0.45(+5.96%)
May 05, 2014 7.550 7.550 7.550 7.550 200 -0.70(-8.48%)
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.