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 (%)
Mar 29, 2002 16.38 16.42 16.09 16.18 414,040 +0.00(+0.00%)
Mar 28, 2002 16.38 16.42 16.09 16.18 413,857 -0.18(-1.11%)
Mar 27, 2002 15.83 16.36 15.75 16.36 210,488 +0.51(+3.21%)
Mar 26, 2002 15.50 15.89 15.48 15.85 210,853 +0.44(+2.88%)
Mar 25, 2002 15.60 15.61 15.40 15.40 76,126 -0.18(-1.16%)
Mar 22, 2002 15.53 15.74 15.52 15.58 170,508 +0.02(+0.11%)
Mar 21, 2002 15.47 15.69 15.47 15.57 88,175 +0.10(+0.64%)
Mar 20, 2002 15.72 15.75 15.47 15.47 54,219 -0.25(-1.57%)
Mar 19, 2002 15.63 15.75 15.55 15.72 68,276 +0.08(+0.53%)
Mar 18, 2002 15.56 15.72 15.54 15.63 154,626 +0.09(+0.56%)
Mar 15, 2002 15.57 15.74 15.44 15.55 659,032 -0.09(-0.60%)
Mar 14, 2002 15.78 15.82 15.58 15.64 162,658 -0.12(-0.76%)
Mar 13, 2002 15.88 15.89 15.74 15.76 73,935 -0.10(-0.62%)
Mar 12, 2002 15.89 15.91 15.84 15.86 41,988 -0.03(-0.17%)
Mar 11, 2002 15.89 15.91 15.84 15.89 118,297 +0.02(+0.14%)
Mar 08, 2002 15.89 15.91 15.83 15.86 148,784 +0.00(+0.00%)
Mar 07, 2002 15.80 15.89 15.72 15.86 378,441 +0.04(+0.24%)
Mar 06, 2002 15.79 15.83 15.69 15.83 109,351 +0.03(+0.17%)
Mar 05, 2002 15.80 15.81 15.70 15.80 67,363 +0.02(+0.14%)
Mar 04, 2002 15.80 15.81 15.62 15.78 204,099 -0.02(-0.10%)
Mar 01, 2002 15.56 15.80 15.56 15.79 124,504 +0.09(+0.56%)
Feb 28, 2002 15.78 15.78 15.49 15.70 170,873 -0.07(-0.42%)
Feb 27, 2002 15.72 15.81 15.64 15.77 169,048 +0.05(+0.31%)
Feb 26, 2002 15.80 15.80 15.61 15.72 48,195 -0.08(-0.49%)
Feb 25, 2002 15.63 15.87 15.51 15.80 96,390 -0.01(-0.03%)
Feb 22, 2002 15.61 15.89 15.48 15.80 118,479 +0.32(+2.05%)
Feb 21, 2002 15.65 15.75 15.48 15.49 121,218 -0.26(-1.67%)
Feb 20, 2002 15.49 15.89 15.48 15.75 121,400 +0.24(+1.52%)
Feb 19, 2002 15.66 15.66 15.47 15.51 104,970 -0.08(-0.49%)
Feb 18, 2002 15.66 15.76 15.45 15.59 63,895 +0.00(+0.00%)
Feb 15, 2002 15.66 15.76 15.45 15.59 63,895 -0.04(-0.28%)
Feb 14, 2002 15.76 15.89 15.60 15.63 87,262 -0.14(-0.87%)
Feb 13, 2002 15.58 15.77 15.47 15.77 102,597 +0.12(+0.74%)
Feb 12, 2002 15.46 15.73 15.44 15.66 59,513 +0.09(+0.56%)
Feb 11, 2002 15.50 15.58 15.39 15.57 78,864 +0.12(+0.78%)
Feb 08, 2002 15.48 15.53 15.28 15.45 113,915 +0.19(+1.22%)
Feb 07, 2002 15.31 15.47 15.26 15.26 119,940 -0.05(-0.32%)
Feb 06, 2002 15.45 15.47 15.31 15.31 95,660 -0.10(-0.64%)
Feb 05, 2002 15.30 15.50 15.29 15.41 103,145 +0.10(+0.64%)
Feb 04, 2002 15.53 15.56 15.28 15.31 80,872 -0.24(-1.52%)
Feb 01, 2002 15.73 15.83 15.43 15.55 128,885 -0.31(-1.93%)
Jan 31, 2002 15.45 15.85 15.29 15.85 187,486 +0.33(+2.12%)
Jan 30, 2002 15.47 15.56 15.10 15.52 240,793 +0.13(+0.85%)
Jan 29, 2002 15.60 15.72 15.26 15.39 191,867 -0.10(-0.64%)
Jan 28, 2002 15.50 15.61 15.31 15.49 331,159 -0.04(-0.25%)
Jan 25, 2002 15.64 15.72 15.43 15.53 157,364 -0.16(-1.04%)
Jan 24, 2002 15.94 16.02 15.69 15.69 178,906 -0.20(-1.24%)
Jan 23, 2002 15.47 16.06 15.47 15.89 185,843 +0.42(+2.69%)
Jan 22, 2002 15.39 15.67 15.31 15.47 235,316 +0.14(+0.89%)
Jan 21, 2002 15.62 15.64 15.18 15.34 154,808 +0.00(+0.00%)
Jan 18, 2002 15.62 15.64 15.18 15.34 152,435 -0.30(-1.89%)
Jan 17, 2002 15.65 15.75 15.56 15.63 170,326 +0.05(+0.32%)
Jan 16, 2002 15.63 15.72 15.42 15.58 248,095 +0.03(+0.18%)
Jan 15, 2002 15.49 15.76 15.28 15.56 148,784 +0.15(+0.96%)
Jan 14, 2002 15.83 15.85 15.28 15.41 450,369 -0.39(-2.46%)
Jan 11, 2002 16.01 16.04 15.75 15.80 150,609 -0.24(-1.50%)
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.