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, 2019 30.77 31.07 30.64 30.81 241,864 -0.07(-0.24%)
Nov 27, 2019 30.97 31.12 30.81 30.89 421,418 -0.02(-0.08%)
Nov 26, 2019 30.87 31.12 30.69 30.91 478,196 -0.07(-0.21%)
Nov 25, 2019 30.80 31.12 30.64 30.98 832,064 +0.15(+0.48%)
Nov 22, 2019 30.79 30.92 30.36 30.83 545,669 +0.35(+1.15%)
Nov 21, 2019 30.92 30.92 30.36 30.48 586,650 -0.25(-0.82%)
Nov 20, 2019 30.92 31.14 30.42 30.73 944,690 -0.28(-0.89%)
Nov 19, 2019 30.87 31.12 30.82 31.01 877,446 +0.11(+0.36%)
Nov 18, 2019 30.24 31.14 29.80 30.90 1,967,169 -1.25(-3.89%)
Nov 15, 2019 32.44 32.44 32.12 32.15 240,389 -0.13(-0.40%)
Nov 14, 2019 32.25 32.41 32.16 32.28 297,763 -0.03(-0.10%)
Nov 13, 2019 32.31 32.62 32.14 32.31 460,837 -0.36(-1.10%)
Nov 12, 2019 32.70 32.83 32.54 32.67 205,731 +0.05(+0.15%)
Nov 11, 2019 32.79 33.05 32.54 32.62 299,314 -0.41(-1.23%)
Nov 08, 2019 32.63 33.04 32.63 33.03 397,822 +0.27(+0.82%)
Nov 07, 2019 33.04 33.08 32.63 32.76 339,039 +0.13(+0.40%)
Nov 06, 2019 32.62 32.72 32.39 32.63 679,087 -0.09(-0.27%)
Nov 05, 2019 32.88 33.12 32.57 32.72 715,948 -0.04(-0.12%)
Nov 04, 2019 32.81 32.89 32.41 32.76 820,506 +0.20(+0.60%)
Nov 01, 2019 32.34 32.64 32.26 32.56 592,739 +0.39(+1.21%)
Oct 31, 2019 32.28 32.42 31.66 32.17 1,222,421 -0.32(-0.99%)
Oct 30, 2019 32.70 32.77 32.41 32.49 567,569 -0.34(-1.03%)
Oct 29, 2019 32.60 32.97 32.55 32.83 495,131 +0.16(+0.49%)
Oct 28, 2019 32.42 32.81 32.15 32.67 623,082 +0.45(+1.40%)
Oct 25, 2019 32.34 32.53 31.58 32.22 577,376 -0.08(-0.25%)
Oct 24, 2019 32.55 32.55 31.93 32.30 349,269 +0.06(+0.18%)
Oct 23, 2019 32.10 32.37 31.97 32.25 543,733 +0.20(+0.61%)
Oct 22, 2019 31.94 32.23 31.54 32.05 537,206 +0.15(+0.48%)
Oct 21, 2019 31.72 32.08 31.38 31.90 514,183 +0.58(+1.84%)
Oct 18, 2019 31.07 31.40 31.05 31.32 302,821 +0.14(+0.44%)
Oct 17, 2019 31.27 31.30 30.88 31.18 379,161 +0.12(+0.39%)
Oct 16, 2019 30.84 31.22 30.82 31.06 309,082 +0.03(+0.11%)
Oct 15, 2019 30.84 31.22 30.77 31.03 340,279 +0.20(+0.63%)
Oct 14, 2019 30.66 30.96 30.53 30.83 194,034 -0.04(-0.13%)
Oct 11, 2019 30.83 31.42 30.60 30.87 534,731 +0.62(+2.04%)
Oct 10, 2019 30.16 30.50 30.03 30.25 494,999 +0.22(+0.73%)
Oct 09, 2019 30.07 30.14 29.70 30.03 321,759 +0.35(+1.18%)
Oct 08, 2019 29.75 29.97 29.58 29.68 414,780 -0.42(-1.41%)
Oct 07, 2019 30.27 30.53 30.11 30.11 355,505 -0.23(-0.75%)
Oct 04, 2019 29.94 30.37 29.59 30.33 435,552 +0.53(+1.77%)
Oct 03, 2019 29.82 29.93 29.37 29.81 349,580 -0.11(-0.38%)
Oct 02, 2019 29.89 30.18 29.67 29.92 636,788 -0.28(-0.94%)
Oct 01, 2019 31.14 31.20 30.14 30.20 435,903 -0.61(-1.98%)
Sep 30, 2019 31.12 31.19 30.73 30.81 415,309 -0.28(-0.89%)
Sep 27, 2019 31.35 31.76 30.94 31.09 367,834 +0.09(+0.29%)
Sep 26, 2019 31.41 31.45 30.97 31.00 647,753 -0.52(-1.65%)
Sep 25, 2019 31.06 31.64 30.89 31.52 370,220 +0.56(+1.81%)
Sep 24, 2019 31.60 31.64 30.67 30.96 430,947 -0.55(-1.76%)
Sep 23, 2019 31.27 31.65 30.94 31.51 407,013 +0.28(+0.89%)
Sep 20, 2019 31.45 31.81 31.12 31.24 1,766,296 -0.19(-0.60%)
Sep 19, 2019 31.67 32.02 31.40 31.42 398,813 -0.28(-0.90%)
Sep 18, 2019 31.51 31.82 31.35 31.71 389,678 +0.21(+0.67%)
Sep 17, 2019 31.51 31.59 31.15 31.50 448,949 -0.23(-0.72%)
Sep 16, 2019 31.78 32.07 31.56 31.73 555,229 -0.43(-1.34%)
Sep 13, 2019 32.22 32.53 31.88 32.16 558,327 -0.01(-0.03%)
Sep 12, 2019 31.92 32.46 31.54 32.16 674,330 +0.23(+0.71%)
Sep 11, 2019 31.16 32.00 30.54 31.94 667,830 +0.82(+2.64%)
Sep 10, 2019 30.56 31.15 30.32 31.11 374,932 +0.66(+2.17%)
Sep 09, 2019 29.98 30.60 29.77 30.45 422,451 +0.73(+2.44%)
Sep 06, 2019 29.94 29.98 29.66 29.73 331,601 -0.22(-0.73%)
Sep 05, 2019 29.77 30.53 29.72 29.94 532,079 +0.68(+2.32%)
Sep 04, 2019 29.41 29.41 28.94 29.27 406,189 +0.23(+0.78%)
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.