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, 2018 24.66 24.75 24.24 24.68 763,090 +0.19(+0.78%)
Dec 28, 2018 24.27 24.82 24.14 24.49 830,021 +0.36(+1.48%)
Dec 27, 2018 23.81 25.23 23.11 24.13 787,294 -0.10(-0.43%)
Dec 26, 2018 23.37 24.30 23.13 24.24 834,887 +1.06(+4.59%)
Dec 24, 2018 23.25 23.83 23.15 23.17 535,952 -0.32(-1.35%)
Dec 21, 2018 23.94 24.51 23.41 23.49 2,275,909 -0.52(-2.18%)
Dec 20, 2018 23.48 24.20 23.48 24.01 972,667 +0.38(+1.61%)
Dec 19, 2018 24.47 24.99 23.57 23.63 852,489 -0.88(-3.59%)
Dec 18, 2018 25.32 25.63 24.49 24.51 579,862 -0.62(-2.46%)
Dec 17, 2018 25.06 25.66 24.82 25.13 803,057 +0.06(+0.22%)
Dec 14, 2018 25.43 25.92 25.01 25.08 539,104 -0.53(-2.08%)
Dec 13, 2018 26.34 26.39 25.58 25.61 494,136 -0.53(-2.03%)
Dec 12, 2018 25.96 26.33 25.60 26.14 623,149 +0.60(+2.37%)
Dec 11, 2018 26.35 26.53 25.53 25.54 823,694 -0.52(-1.99%)
Dec 10, 2018 26.62 26.62 25.83 26.05 541,195 -0.58(-2.18%)
Dec 07, 2018 26.51 27.04 26.31 26.64 568,990 +0.04(+0.15%)
Dec 06, 2018 26.38 26.71 26.09 26.60 672,501 -0.18(-0.67%)
Dec 04, 2018 28.25 28.35 26.63 26.78 734,797 -1.53(-5.41%)
Dec 03, 2018 28.62 28.62 27.84 28.31 548,683 -0.09(-0.33%)
Nov 30, 2018 27.93 28.54 27.93 28.40 631,900 +0.35(+1.26%)
Nov 29, 2018 27.84 28.19 27.63 28.05 438,372 +0.02(+0.06%)
Nov 28, 2018 27.81 28.06 27.17 28.03 487,173 +0.23(+0.82%)
Nov 27, 2018 27.52 27.81 27.45 27.81 458,667 +0.24(+0.85%)
Nov 26, 2018 27.59 28.08 27.51 27.57 537,277 +0.27(+0.98%)
Nov 23, 2018 26.81 27.53 26.78 27.30 266,411 +0.30(+1.10%)
Nov 21, 2018 27.00 27.00 27.00 0 +0.14(+0.53%)
Nov 20, 2018 27.22 27.63 26.80 26.86 765,618 -0.76(-2.76%)
Nov 19, 2018 27.84 28.25 27.46 27.63 640,062 -0.22(-0.79%)
Nov 16, 2018 27.49 27.87 27.37 27.84 603,119 +0.09(+0.34%)
Nov 15, 2018 26.87 27.87 26.77 27.75 504,589 +0.62(+2.29%)
Nov 14, 2018 27.49 27.70 26.72 27.13 513,298 -0.16(-0.58%)
Nov 13, 2018 27.08 27.56 27.02 27.29 470,480 +0.29(+1.08%)
Nov 12, 2018 27.07 27.60 26.97 27.00 512,295 -0.05(-0.20%)
Nov 09, 2018 27.45 27.59 26.89 27.05 497,675 -0.48(-1.74%)
Nov 08, 2018 27.26 27.61 27.19 27.53 456,917 +0.10(+0.37%)
Nov 07, 2018 27.77 27.97 27.06 27.43 534,733 -0.33(-1.19%)
Nov 06, 2018 27.58 27.82 27.28 27.76 652,702 +0.19(+0.68%)
Nov 05, 2018 27.09 27.60 26.99 27.57 1,136,884 +0.49(+1.80%)
Nov 02, 2018 26.84 27.11 26.60 27.08 783,062 +0.47(+1.77%)
Nov 01, 2018 26.20 26.68 26.09 26.61 679,089 +0.57(+2.17%)
Oct 31, 2018 26.48 26.49 25.97 26.05 1,027,645 -0.12(-0.45%)
Oct 30, 2018 25.94 26.38 25.75 26.16 725,229 +0.34(+1.31%)
Oct 29, 2018 25.17 26.16 25.17 25.83 744,626 +0.82(+3.27%)
Oct 26, 2018 24.83 25.21 24.35 25.01 741,164 -0.20(-0.81%)
Oct 25, 2018 24.61 25.63 24.42 25.21 1,196,195 +0.35(+1.42%)
Oct 24, 2018 25.72 25.77 24.81 24.86 845,083 -1.00(-3.86%)
Oct 23, 2018 25.58 26.27 25.58 25.86 603,221 -0.09(-0.36%)
Oct 22, 2018 26.57 26.80 25.78 25.95 448,853 -0.53(-2.02%)
Oct 19, 2018 26.53 26.93 26.33 26.49 549,633 -0.17(-0.65%)
Oct 18, 2018 27.01 27.19 26.57 26.66 488,742 -0.42(-1.57%)
Oct 17, 2018 26.80 27.33 26.54 27.08 431,075 +0.13(+0.50%)
Oct 16, 2018 26.78 26.99 26.24 26.95 517,054 +0.24(+0.88%)
Oct 15, 2018 26.36 26.92 26.24 26.71 551,528 +0.30(+1.13%)
Oct 12, 2018 27.29 27.62 25.67 26.42 917,923 -0.63(-2.32%)
Oct 11, 2018 27.86 27.95 27.03 27.04 631,002 -0.87(-3.12%)
Oct 10, 2018 28.34 28.71 27.90 27.92 505,210 -0.42(-1.50%)
Oct 09, 2018 28.32 28.47 28.14 28.34 493,887 -0.05(-0.19%)
Oct 08, 2018 28.10 28.53 27.91 28.39 339,182 +0.27(+0.95%)
Oct 05, 2018 28.50 28.51 28.04 28.13 435,529 -0.22(-0.78%)
Oct 04, 2018 28.47 28.80 27.97 28.35 763,820 -0.16(-0.58%)
Oct 03, 2018 27.95 28.57 27.79 28.51 1,468,617 +0.63(+2.25%)
Oct 02, 2018 28.07 28.16 27.75 27.88 723,077 -0.20(-0.73%)
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.