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 (%)
Nov 29, 2013 21.38 21.47 21.18 21.30 0 +0.06(+0.28%)
Nov 27, 2013 21.10 21.36 20.95 21.24 0 +0.22(+1.06%)
Nov 26, 2013 20.86 21.10 20.80 21.02 0 +0.20(+0.95%)
Nov 25, 2013 20.68 21.12 20.63 20.82 275,383 +0.19(+0.92%)
Nov 22, 2013 20.51 20.65 20.40 20.63 0 +0.19(+0.93%)
Nov 21, 2013 19.69 20.44 19.69 20.44 284,810 +0.49(+2.43%)
Nov 20, 2013 20.03 20.22 19.81 19.96 0 +0.01(+0.03%)
Nov 19, 2013 19.94 20.22 19.80 19.95 167,546 -0.01(-0.07%)
Nov 18, 2013 19.99 20.24 19.77 19.96 0 +0.01(+0.03%)
Nov 15, 2013 20.15 20.20 19.84 19.96 0 -0.21(-1.04%)
Nov 14, 2013 20.15 20.23 20.05 20.17 130,936 +0.03(+0.13%)
Nov 13, 2013 19.78 20.14 19.76 20.14 0 +0.22(+1.12%)
Nov 12, 2013 19.96 20.09 19.74 19.92 0 -0.04(-0.20%)
Nov 11, 2013 20.24 20.26 19.96 19.96 0 -0.26(-1.27%)
Nov 08, 2013 19.51 20.34 19.48 20.21 0 +0.79(+4.09%)
Nov 07, 2013 19.61 19.68 19.30 19.42 183,298 -0.15(-0.77%)
Nov 06, 2013 19.61 19.62 19.38 19.57 261,519 +0.12(+0.61%)
Nov 05, 2013 19.39 19.53 19.10 19.45 153,473 +0.02(+0.10%)
Nov 04, 2013 19.33 19.43 19.09 19.43 294,297 +0.11(+0.54%)
Nov 01, 2013 19.38 19.61 19.06 19.33 0 -0.09(-0.47%)
Oct 31, 2013 19.88 19.96 19.42 19.42 266,529 -0.51(-2.54%)
Oct 30, 2013 19.96 20.09 19.83 19.92 204,130 +0.04(+0.20%)
Oct 29, 2013 19.85 19.99 19.64 19.88 0 +0.02(+0.10%)
Oct 28, 2013 19.76 19.93 19.63 19.86 0 +0.04(+0.20%)
Oct 25, 2013 19.86 19.86 19.59 19.82 0 +0.05(+0.23%)
Oct 24, 2013 19.77 19.98 19.74 19.78 137,809 -0.01(-0.07%)
Oct 23, 2013 19.65 19.90 19.63 19.79 230,719 +0.07(+0.33%)
Oct 22, 2013 19.63 19.78 19.53 19.73 243,972 +0.11(+0.57%)
Oct 21, 2013 19.67 19.82 19.42 19.61 222,887 +0.01(+0.03%)
Oct 18, 2013 19.69 19.92 19.36 19.61 432,959 +0.01(+0.07%)
Oct 17, 2013 19.38 19.60 19.33 19.59 202,389 +0.07(+0.34%)
Oct 16, 2013 19.44 19.66 19.43 19.53 171,289 +0.18(+0.92%)
Oct 15, 2013 19.45 19.54 19.21 19.35 365,133 -0.24(-1.21%)
Oct 14, 2013 19.48 19.63 19.30 19.59 224,825 +0.03(+0.17%)
Oct 11, 2013 18.94 19.58 18.94 19.56 0 +0.51(+2.69%)
Oct 10, 2013 18.87 19.13 18.72 19.04 171,898 +0.37(+2.00%)
Oct 09, 2013 18.53 18.73 18.50 18.67 0 +0.17(+0.92%)
Oct 08, 2013 18.54 18.59 18.42 18.50 221,329 -0.08(-0.42%)
Oct 07, 2013 18.75 18.96 18.55 18.58 0 -0.30(-1.60%)
Oct 04, 2013 18.80 18.93 18.64 18.88 0 +0.03(+0.17%)
Oct 03, 2013 19.04 19.06 18.69 18.85 0 -0.20(-1.07%)
Oct 02, 2013 19.31 19.31 18.99 19.05 191,819 -0.34(-1.76%)
Oct 01, 2013 18.95 19.39 18.89 19.39 394,449 +0.37(+1.93%)
Sep 30, 2013 18.68 19.04 18.64 19.02 262,297 +0.20(+1.05%)
Sep 27, 2013 18.81 19.08 18.78 18.83 0 -0.13(-0.69%)
Sep 26, 2013 19.12 19.33 18.84 18.96 179,567 -0.16(-0.82%)
Sep 25, 2013 19.15 19.33 19.00 19.12 258,407 -0.09(-0.44%)
Sep 24, 2013 18.99 19.31 18.83 19.20 236,805 +0.20(+1.07%)
Sep 23, 2013 18.72 19.02 18.54 19.00 194,836 +0.22(+1.15%)
Sep 20, 2013 18.45 18.87 18.31 18.78 0 +0.43(+2.32%)
Sep 19, 2013 18.74 18.89 18.16 18.35 259,607 -0.32(-1.72%)
Sep 18, 2013 19.02 19.17 18.67 18.68 0 -0.30(-1.56%)
Sep 17, 2013 18.98 19.10 18.82 18.97 0 -0.05(-0.28%)
Sep 16, 2013 19.03 19.26 18.98 19.02 0 +0.03(+0.17%)
Sep 13, 2013 19.14 19.15 18.92 18.99 0 -0.07(-0.34%)
Sep 12, 2013 18.98 19.18 18.91 19.06 0 +0.16(+0.83%)
Sep 11, 2013 19.14 19.27 18.88 18.90 0 -0.19(-1.00%)
Sep 10, 2013 18.77 19.12 18.68 19.09 255,497 +0.47(+2.51%)
Sep 09, 2013 18.35 18.66 18.22 18.62 0 +0.31(+1.70%)
Sep 06, 2013 18.50 18.50 18.00 18.31 0 -0.07(-0.39%)
Sep 05, 2013 18.31 18.48 18.26 18.38 193,047 +0.13(+0.71%)
Sep 04, 2013 18.32 18.51 18.11 18.25 0 -0.03(-0.14%)
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.