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 (%)
Jun 28, 2002 16.23 16.53 15.75 16.12 867,406 -0.08(-0.47%)
Jun 27, 2002 15.46 16.22 15.46 16.20 289,439 +0.62(+3.98%)
Jun 26, 2002 15.36 15.69 15.25 15.58 221,089 +0.05(+0.32%)
Jun 25, 2002 15.36 15.76 15.26 15.53 196,301 +0.14(+0.93%)
Jun 21, 2002 15.63 15.63 15.22 15.38 380,208 +0.02(+0.14%)
Jun 20, 2002 15.63 15.83 15.36 15.36 250,981 -0.14(-0.92%)
Jun 19, 2002 15.84 15.92 15.49 15.50 170,601 -0.37(-2.35%)
Jun 18, 2002 15.92 16.05 15.83 15.88 129,773 -0.12(-0.75%)
Jun 17, 2002 15.86 16.05 15.78 16.00 137,611 +0.17(+1.07%)
Jun 14, 2002 15.30 15.85 14.91 15.83 256,813 +0.48(+3.15%)
Jun 12, 2002 15.42 15.50 15.09 15.35 207,237 -0.08(-0.53%)
Jun 11, 2002 15.71 15.86 15.42 15.43 148,000 -0.35(-2.19%)
Jun 10, 2002 16.04 16.04 15.72 15.77 154,562 -0.25(-1.54%)
Jun 07, 2002 15.50 16.05 15.11 16.02 149,640 +0.52(+3.33%)
Jun 06, 2002 15.91 15.91 15.41 15.50 205,961 -0.24(-1.50%)
Jun 05, 2002 15.80 16.12 15.74 15.74 208,330 -0.60(-3.66%)
May 31, 2002 16.21 16.51 15.90 16.34 286,705 -0.26(-1.55%)
May 28, 2002 16.87 16.90 16.46 16.60 154,926 -0.12(-0.69%)
May 27, 2002 17.04 17.06 16.68 16.71 146,542 +0.00(+0.00%)
May 24, 2002 17.04 17.06 16.68 16.71 143,808 -0.21(-1.26%)
May 23, 2002 16.88 16.99 16.73 16.93 206,143 +0.08(+0.46%)
May 22, 2002 16.98 17.01 16.82 16.85 207,966 -0.04(-0.23%)
May 21, 2002 17.12 17.23 16.84 16.89 123,029 -0.27(-1.57%)
May 20, 2002 17.22 17.28 16.97 17.16 61,423 -0.10(-0.57%)
May 17, 2002 17.56 17.62 17.23 17.25 130,502 -0.19(-1.10%)
May 16, 2002 17.42 17.56 17.35 17.45 140,345 -0.07(-0.38%)
May 15, 2002 17.42 17.64 17.42 17.51 178,803 +0.02(+0.13%)
May 14, 2002 16.91 17.66 16.87 17.49 194,660 +0.58(+3.41%)
May 13, 2002 16.90 17.05 16.79 16.91 104,803 +0.06(+0.35%)
May 10, 2002 17.02 17.02 16.84 16.86 113,005 -0.20(-1.19%)
May 09, 2002 17.39 17.40 16.90 17.06 144,355 -0.36(-2.05%)
May 08, 2002 17.22 17.44 17.18 17.41 105,532 +0.30(+1.73%)
May 07, 2002 17.18 17.47 17.06 17.12 113,187 -0.06(-0.35%)
May 06, 2002 17.42 17.69 17.17 17.18 128,862 -0.38(-2.19%)
May 03, 2002 17.47 17.58 17.34 17.56 170,601 +0.12(+0.66%)
May 02, 2002 17.17 17.61 17.13 17.45 329,720 +0.11(+0.63%)
May 01, 2002 17.55 17.55 17.09 17.34 197,212 -0.22(-1.25%)
Apr 30, 2002 16.92 17.56 16.88 17.56 388,410 +0.60(+3.56%)
Apr 29, 2002 16.50 17.05 16.50 16.95 403,173 +0.46(+2.76%)
Apr 26, 2002 16.68 16.99 16.50 16.50 123,941 -0.36(-2.12%)
Apr 25, 2002 16.66 16.87 16.42 16.85 206,508 +0.13(+0.75%)
Apr 24, 2002 16.89 16.90 16.66 16.73 379,296 -0.01(-0.07%)
Apr 23, 2002 16.73 17.27 16.60 16.74 232,572 -0.07(-0.40%)
Apr 22, 2002 17.23 17.23 16.75 16.81 167,867 -0.39(-2.29%)
Apr 19, 2002 17.40 17.41 17.04 17.20 79,468 -0.10(-0.57%)
Apr 18, 2002 17.03 17.42 16.82 17.30 176,980 +0.27(+1.61%)
Apr 17, 2002 17.11 17.17 16.96 17.03 142,896 -0.09(-0.51%)
Apr 16, 2002 17.01 17.18 16.94 17.11 216,714 +0.10(+0.61%)
Apr 15, 2002 17.22 17.32 16.93 17.01 147,271 -0.26(-1.49%)
Apr 12, 2002 16.62 17.34 16.54 17.27 205,232 +0.64(+3.86%)
Apr 11, 2002 16.62 16.71 16.55 16.62 205,049 +0.02(+0.10%)
Apr 10, 2002 16.42 16.63 16.34 16.61 155,291 +0.22(+1.34%)
Apr 09, 2002 16.38 16.46 16.29 16.39 95,689 -0.07(-0.43%)
Apr 08, 2002 15.88 16.46 15.64 16.46 86,029 +0.33(+2.04%)
Apr 05, 2002 16.07 16.21 16.02 16.13 50,305 +0.05(+0.34%)
Apr 04, 2002 15.99 16.13 15.97 16.08 80,197 +0.12(+0.76%)
Apr 03, 2002 16.23 16.34 15.94 15.95 137,793 -0.25(-1.52%)
Apr 02, 2002 16.12 16.39 16.03 16.20 128,680 +0.11(+0.68%)
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.