Skip to main content

United Bkshs Inc (NQ: UBSI )

31.11 -0.40 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 15.28 15.44 15.10 15.44 351,528 +0.22(+1.41%)
Dec 28, 2012 15.22 15.36 15.13 15.22 243,005 -0.08(-0.54%)
Dec 27, 2012 15.49 15.56 15.04 15.30 481,710 -0.23(-1.51%)
Dec 26, 2012 15.37 15.58 15.30 15.54 631,489 +0.25(+1.61%)
Dec 24, 2012 15.23 15.37 15.06 15.29 446,635 +0.03(+0.21%)
Dec 21, 2012 16.03 16.34 15.26 15.26 3,613,710 -0.89(-5.49%)
Dec 20, 2012 16.11 16.22 15.91 16.15 647,326 +0.09(+0.55%)
Dec 19, 2012 16.16 16.32 15.97 16.06 353,850 -0.08(-0.51%)
Dec 18, 2012 15.90 16.15 15.79 16.14 368,246 +0.22(+1.39%)
Dec 17, 2012 15.66 15.97 15.60 15.92 424,740 +0.32(+2.03%)
Dec 14, 2012 15.61 15.72 15.48 15.60 290,987 -0.01(-0.08%)
Dec 13, 2012 15.75 15.79 15.55 15.61 196,616 -0.13(-0.84%)
Dec 12, 2012 15.96 15.99 15.70 15.75 475,235 -0.05(-0.32%)
Dec 11, 2012 15.75 15.83 15.64 15.80 327,278 +0.16(+1.04%)
Dec 10, 2012 15.55 15.76 15.52 15.64 394,610 +0.04(+0.28%)
Dec 07, 2012 15.59 15.62 15.47 15.59 371,132 +0.11(+0.73%)
Dec 06, 2012 15.53 15.62 15.45 15.48 250,941 -0.01(-0.08%)
Dec 05, 2012 15.56 15.62 15.25 15.49 261,761 +0.04(+0.24%)
Dec 04, 2012 15.50 15.55 15.32 15.45 192,530 +0.01(+0.04%)
Nov 30, 2012 15.70 15.76 15.44 15.45 338,348 -0.21(-1.32%)
Nov 29, 2012 15.41 15.85 15.33 15.65 466,999 +0.40(+2.62%)
Nov 28, 2012 15.23 15.37 14.95 15.25 296,930 +0.04(+0.29%)
Nov 27, 2012 15.50 15.60 15.21 15.21 379,324 -0.36(-2.29%)
Nov 26, 2012 15.57 15.62 15.44 15.57 268,323 -0.05(-0.32%)
Nov 23, 2012 15.25 15.64 14.71 15.62 165,137 +0.49(+3.27%)
Nov 21, 2012 15.20 15.27 14.94 15.12 185,762 -0.06(-0.37%)
Nov 20, 2012 15.08 15.29 14.95 15.18 208,296 +0.08(+0.50%)
Nov 19, 2012 14.87 15.12 14.65 15.10 270,282 +0.35(+2.37%)
Nov 16, 2012 14.59 14.75 14.40 14.75 373,214 +0.12(+0.81%)
Nov 15, 2012 14.72 14.75 14.57 14.63 453,724 -0.07(-0.47%)
Nov 14, 2012 14.70 14.84 14.59 14.70 587,246 -0.01(-0.04%)
Nov 13, 2012 14.78 14.88 14.65 14.71 305,331 -0.06(-0.42%)
Nov 12, 2012 14.82 14.86 14.67 14.77 206,094 +0.01(+0.04%)
Nov 09, 2012 14.70 14.93 14.60 14.77 445,064 +0.07(+0.47%)
Nov 08, 2012 14.70 14.83 14.60 14.70 620,127 +0.03(+0.21%)
Nov 07, 2012 15.02 15.14 14.61 14.67 466,070 -0.48(-3.14%)
Nov 06, 2012 14.91 15.25 14.80 15.14 273,269 +0.32(+2.15%)
Nov 05, 2012 14.82 15.00 14.55 14.82 311,970 -0.04(-0.25%)
Nov 02, 2012 15.19 15.29 14.81 14.86 378,755 -0.23(-1.49%)
Nov 01, 2012 14.93 15.19 14.91 15.08 435,069 +0.20(+1.34%)
Oct 31, 2012 14.76 14.93 14.65 14.88 300,323 +0.09(+0.63%)
Oct 26, 2012 14.67 14.79 14.79 14.79 298,203 +0.08(+0.55%)
Oct 25, 2012 14.98 15.11 14.43 14.71 485,222 -0.11(-0.76%)
Oct 24, 2012 14.89 14.92 14.73 14.82 277,762 -0.01(-0.04%)
Oct 23, 2012 14.88 14.95 14.51 14.83 389,954 -0.06(-0.38%)
Oct 19, 2012 14.90 14.98 14.71 14.88 301,382 -0.09(-0.59%)
Oct 18, 2012 15.09 15.15 14.96 14.97 205,314 -0.13(-0.87%)
Oct 17, 2012 14.86 15.16 14.86 15.10 287,653 +0.28(+1.90%)
Oct 16, 2012 15.29 15.29 14.77 14.82 543,244 -0.36(-2.39%)
Oct 15, 2012 15.29 15.44 15.10 15.19 302,582 -0.01(-0.08%)
Oct 12, 2012 15.59 15.60 15.18 15.20 303,265 -0.43(-2.76%)
Oct 11, 2012 15.55 15.67 15.42 15.63 246,640 +0.21(+1.34%)
Oct 10, 2012 15.47 15.67 15.35 15.42 212,744 -0.04(-0.28%)
Oct 09, 2012 15.69 15.70 15.40 15.47 208,026 -0.19(-1.20%)
Oct 08, 2012 15.73 15.75 15.63 15.65 139,677 -0.10(-0.63%)
Oct 05, 2012 15.87 16.05 15.72 15.75 404,173 -0.01(-0.04%)
Oct 04, 2012 15.80 15.85 15.60 15.76 369,399 +0.06(+0.40%)
Oct 03, 2012 16.12 16.12 15.70 15.70 429,099 -0.35(-2.18%)
Oct 02, 2012 15.77 16.06 15.58 16.05 611,329 +0.41(+2.60%)
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.