Skip to main content

United Bkshs Inc (NQ: UBSI )

31.45 +0.34 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 23.62 24.06 23.44 23.96 1,694,203 -0.34(-1.41%)
Jan 28, 2016 24.27 24.64 24.12 24.30 848,415 +0.23(+0.95%)
Jan 27, 2016 23.95 24.64 23.69 24.07 758,013 +0.02(+0.09%)
Jan 26, 2016 23.31 24.12 23.31 24.05 653,594 +0.87(+3.76%)
Jan 25, 2016 23.62 23.67 23.12 23.18 845,228 -0.66(-2.75%)
Jan 22, 2016 23.77 24.02 23.47 23.84 484,169 +0.34(+1.46%)
Jan 21, 2016 23.88 24.04 23.46 23.49 625,229 -0.26(-1.11%)
Jan 20, 2016 23.23 24.19 23.02 23.76 616,306 -0.01(-0.03%)
Jan 19, 2016 24.19 24.33 23.64 23.77 569,263 -0.12(-0.51%)
Jan 15, 2016 23.36 23.89 23.89 23.89 786,147 -0.19(-0.80%)
Jan 14, 2016 24.14 24.36 23.76 24.08 582,176 +0.18(+0.75%)
Jan 13, 2016 24.84 24.86 23.77 23.90 601,986 -0.89(-3.60%)
Jan 12, 2016 25.14 25.14 24.41 24.79 536,458 -0.05(-0.20%)
Jan 11, 2016 25.25 25.97 24.62 24.84 708,358 +0.31(+1.25%)
Jan 08, 2016 25.19 25.19 24.47 24.54 825,932 -0.36(-1.43%)
Jan 07, 2016 25.19 25.47 24.83 24.89 593,236 -0.75(-2.92%)
Jan 06, 2016 25.33 25.73 25.24 25.64 534,094 -0.10(-0.39%)
Jan 05, 2016 25.81 25.88 25.52 25.74 527,558 +0.11(+0.45%)
Jan 04, 2016 26.26 26.26 25.49 25.63 750,848 -0.76(-2.89%)
Dec 31, 2015 26.58 26.39 26.39 26.39 449,907 -0.29(-1.10%)
Dec 30, 2015 27.09 27.13 26.67 26.68 456,981 -0.43(-1.58%)
Dec 29, 2015 27.00 27.20 26.91 27.11 417,412 +0.24(+0.88%)
Dec 28, 2015 26.87 27.03 26.56 26.88 341,174 -0.01(-0.03%)
Dec 24, 2015 26.82 26.88 26.88 26.88 230,700 -0.04(-0.13%)
Dec 23, 2015 26.88 26.98 26.63 26.92 342,881 +0.20(+0.75%)
Dec 22, 2015 26.73 26.85 26.22 26.72 447,221 +0.08(+0.29%)
Dec 21, 2015 26.56 27.00 26.36 26.64 595,539 +0.14(+0.54%)
Dec 18, 2015 26.67 26.79 25.98 26.50 5,597,694 -0.34(-1.28%)
Dec 17, 2015 27.28 27.68 26.68 26.84 699,524 -0.42(-1.54%)
Dec 16, 2015 27.30 27.58 26.70 27.26 979,222 +0.09(+0.34%)
Dec 15, 2015 26.86 27.32 26.58 27.17 892,610 +0.61(+2.28%)
Dec 14, 2015 26.46 26.76 26.04 26.56 1,320,206 +0.09(+0.32%)
Dec 11, 2015 26.48 26.98 26.29 26.48 968,203 -0.63(-2.32%)
Dec 10, 2015 27.25 27.53 27.02 27.11 1,425,444 -0.29(-1.07%)
Dec 09, 2015 27.89 28.14 27.21 27.40 836,575 -0.52(-1.87%)
Dec 08, 2015 28.22 28.57 27.60 27.92 684,892 -0.62(-2.16%)
Dec 07, 2015 29.04 29.23 28.31 28.53 521,354 -0.71(-2.44%)
Dec 04, 2015 28.64 29.34 28.61 29.25 571,355 +0.55(+1.92%)
Dec 03, 2015 29.60 29.60 28.68 28.70 477,694 -0.63(-2.15%)
Dec 02, 2015 29.95 30.14 29.31 29.33 464,540 -0.64(-2.15%)
Dec 01, 2015 29.89 30.09 29.62 29.97 287,719 +0.17(+0.57%)
Nov 30, 2015 29.98 30.05 29.61 29.80 455,262 -0.12(-0.40%)
Nov 27, 2015 30.01 30.09 29.63 29.92 138,479 -0.08(-0.28%)
Nov 25, 2015 29.86 30.01 30.01 30.01 298,651 +0.13(+0.45%)
Nov 24, 2015 29.38 29.94 29.33 29.87 278,365 +0.18(+0.62%)
Nov 23, 2015 29.33 29.89 29.33 29.69 314,911 +0.18(+0.60%)
Nov 20, 2015 29.41 29.70 29.26 29.51 349,623 +0.23(+0.80%)
Nov 19, 2015 29.24 29.41 29.08 29.28 226,150 -0.12(-0.41%)
Nov 18, 2015 28.99 29.43 28.71 29.40 364,361 +0.53(+1.84%)
Nov 17, 2015 28.89 29.18 28.71 28.87 478,582 +0.01(+0.05%)
Nov 16, 2015 28.42 28.87 28.39 28.85 361,737 +0.39(+1.37%)
Nov 13, 2015 28.67 29.01 28.39 28.46 476,400 -0.42(-1.45%)
Nov 12, 2015 29.03 29.25 28.85 28.88 457,702 -0.52(-1.76%)
Nov 11, 2015 29.72 29.73 29.11 29.40 569,011 -0.07(-0.24%)
Nov 10, 2015 30.05 30.27 29.19 29.47 886,555 -0.81(-2.66%)
Nov 09, 2015 30.38 30.52 30.01 30.27 491,120 -0.02(-0.07%)
Nov 06, 2015 29.63 30.49 29.63 30.30 698,586 +0.88(+2.98%)
Nov 05, 2015 28.90 29.54 28.73 29.42 304,571 +0.57(+1.99%)
Nov 04, 2015 28.79 28.92 28.54 28.85 320,226 +0.11(+0.39%)
Nov 03, 2015 28.31 28.88 28.24 28.73 430,378 +0.31(+1.10%)
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.