Skip to main content

United Bkshs Inc (NQ: UBSI )

31.57 +0.12 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 16.13 16.15 15.92 15.92 203,551 -0.22(-1.35%)
Dec 30, 2002 16.02 16.23 15.97 16.14 152,618 +0.04(+0.24%)
Dec 27, 2002 16.21 16.21 16.02 16.10 114,463 -0.09(-0.54%)
Dec 26, 2002 16.09 16.29 16.01 16.19 135,457 +0.09(+0.58%)
Dec 24, 2002 16.13 16.27 16.09 16.09 90,731 -0.15(-0.91%)
Dec 23, 2002 15.80 16.24 15.91 16.24 229,474 +0.28(+1.79%)
Dec 20, 2002 15.80 16.02 15.71 15.96 455,115 +0.00(+0.00%)
Dec 19, 2002 15.91 15.98 15.78 15.96 258,501 +0.15(+0.97%)
Dec 18, 2002 16.05 16.07 15.56 15.80 399,253 -0.25(-1.54%)
Dec 17, 2002 16.13 16.39 16.01 16.05 217,426 -0.22(-1.34%)
Dec 16, 2002 16.21 16.53 15.99 16.27 445,257 +0.05(+0.34%)
Dec 13, 2002 16.27 16.40 16.16 16.21 213,957 -0.18(-1.10%)
Dec 12, 2002 16.39 16.56 16.30 16.39 158,094 -0.10(-0.63%)
Dec 11, 2002 16.33 16.57 16.30 16.50 102,597 +0.07(+0.43%)
Dec 10, 2002 16.21 16.53 16.19 16.43 176,898 +0.21(+1.32%)
Dec 09, 2002 16.24 16.35 16.16 16.21 117,932 -0.08(-0.50%)
Dec 06, 2002 16.19 16.43 16.18 16.30 104,240 +0.03(+0.17%)
Dec 05, 2002 16.30 16.38 16.07 16.27 192,050 +0.10(+0.61%)
Dec 04, 2002 16.03 16.36 15.97 16.17 178,541 +0.12(+0.75%)
Dec 03, 2002 16.12 16.23 15.99 16.05 112,820 -0.10(-0.64%)
Dec 02, 2002 16.06 16.40 16.05 16.15 175,985 +0.14(+0.85%)
Nov 29, 2002 16.35 16.44 15.93 16.02 106,065 -0.45(-2.76%)
Nov 27, 2002 16.06 16.52 16.06 16.47 175,072 +0.45(+2.80%)
Nov 26, 2002 16.35 16.43 16.00 16.02 111,725 -0.41(-2.50%)
Nov 25, 2002 16.27 16.43 16.21 16.43 148,236 +0.14(+0.87%)
Nov 22, 2002 16.33 16.43 16.27 16.29 130,163 -0.08(-0.47%)
Nov 21, 2002 16.34 16.60 16.09 16.37 167,587 +0.11(+0.71%)
Nov 20, 2002 15.94 16.33 15.87 16.25 144,037 +0.37(+2.31%)
Nov 19, 2002 15.91 16.15 15.78 15.89 118,297 -0.03(-0.21%)
Nov 18, 2002 16.33 16.47 15.89 15.92 176,898 -0.41(-2.48%)
Nov 15, 2002 16.37 16.49 16.13 16.32 146,228 -0.03(-0.20%)
Nov 14, 2002 15.99 16.36 15.99 16.36 103,327 +0.37(+2.30%)
Nov 13, 2002 15.87 16.16 15.75 15.99 138,926 +0.13(+0.83%)
Nov 12, 2002 15.79 16.10 15.74 15.86 121,218 +0.13(+0.84%)
Nov 11, 2002 15.96 16.08 15.59 15.73 191,320 -0.27(-1.71%)
Nov 08, 2002 16.09 16.42 15.86 16.00 144,950 -0.05(-0.31%)
Nov 07, 2002 16.46 16.62 15.97 16.05 107,891 -0.49(-2.95%)
Nov 06, 2002 16.73 16.81 16.37 16.54 187,851 -0.30(-1.79%)
Nov 05, 2002 16.82 16.99 16.63 16.84 151,157 +0.08(+0.49%)
Nov 04, 2002 17.09 17.25 16.74 16.76 184,930 -0.41(-2.39%)
Nov 01, 2002 16.49 17.17 16.49 17.17 225,458 +0.61(+3.70%)
Oct 31, 2002 16.59 16.78 16.43 16.55 277,670 +0.01(+0.07%)
Oct 30, 2002 16.47 16.70 16.43 16.54 224,363 +0.07(+0.43%)
Oct 29, 2002 16.85 16.95 16.41 16.47 224,363 -0.47(-2.75%)
Oct 28, 2002 16.92 17.04 16.82 16.94 166,676 -0.04(-0.26%)
Oct 25, 2002 16.76 16.99 16.57 16.98 190,955 +0.31(+1.87%)
Oct 24, 2002 16.64 16.83 16.62 16.67 242,436 -0.04(-0.26%)
Oct 23, 2002 16.54 16.71 16.27 16.71 222,276 +0.03(+0.20%)
Oct 22, 2002 16.71 16.71 16.41 16.68 103,327 +0.02(+0.10%)
Oct 21, 2002 16.52 16.71 16.16 16.66 160,102 +0.24(+1.46%)
Oct 18, 2002 16.23 16.49 16.21 16.42 89,818 +0.19(+1.15%)
Oct 17, 2002 15.91 16.53 15.91 16.24 165,032 +0.41(+2.60%)
Oct 16, 2002 16.19 16.19 15.80 15.83 133,133 -0.43(-2.62%)
Oct 15, 2002 15.72 16.40 15.51 16.25 174,890 +0.67(+4.28%)
Oct 14, 2002 15.37 15.79 15.37 15.58 110,629 +0.19(+1.21%)
Oct 11, 2002 15.13 15.83 15.05 15.40 17,525,522 +0.28(+1.86%)
Oct 10, 2002 14.42 15.14 14.42 15.12 189,312 +0.72(+5.01%)
Oct 09, 2002 14.96 15.34 14.29 14.40 220,821 -0.81(-5.32%)
Oct 08, 2002 14.46 15.32 14.46 15.21 209,758 +0.74(+5.15%)
Oct 07, 2002 14.89 15.17 14.38 14.46 334,993 -0.43(-2.88%)
Oct 04, 2002 15.46 15.47 14.85 14.89 212,314 -0.53(-3.41%)
Oct 03, 2002 15.97 16.04 15.29 15.41 200,083 -0.46(-2.91%)
Oct 02, 2002 16.46 16.46 15.87 15.88 236,777 -0.55(-3.36%)
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.