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 (%)
Jun 30, 2005 19.59 19.67 19.45 19.51 291,131 -0.03(-0.14%)
Jun 29, 2005 19.36 19.57 19.19 19.53 187,333 +0.05(+0.28%)
Jun 28, 2005 18.99 19.48 18.89 19.48 273,027 +0.60(+3.19%)
Jun 27, 2005 19.01 19.09 18.88 18.88 332,262 -0.16(-0.83%)
Jun 24, 2005 19.09 19.19 18.85 19.04 414,575 -0.15(-0.77%)
Jun 23, 2005 19.22 19.37 19.12 19.18 189,416 -0.13(-0.65%)
Jun 22, 2005 19.36 19.50 19.23 19.31 241,662 -0.01(-0.06%)
Jun 21, 2005 19.34 19.51 19.20 19.32 209,084 -0.04(-0.23%)
Jun 20, 2005 19.64 19.65 19.34 19.36 226,347 -0.33(-1.70%)
Jun 17, 2005 19.81 19.97 19.45 19.70 1,073,998 -0.07(-0.33%)
Jun 16, 2005 19.27 19.76 19.26 19.76 151,310 +0.43(+2.24%)
Jun 15, 2005 19.30 19.36 19.01 19.33 242,821 +0.08(+0.40%)
Jun 14, 2005 18.80 19.27 18.80 19.25 156,594 +0.32(+1.68%)
Jun 13, 2005 18.88 19.05 18.76 18.94 185,980 +0.14(+0.73%)
Jun 10, 2005 18.90 18.95 18.76 18.80 132,553 -0.04(-0.23%)
Jun 09, 2005 18.75 18.91 18.71 18.84 250,739 +0.08(+0.44%)
Jun 08, 2005 18.76 18.83 18.69 18.76 260,549 -0.05(-0.29%)
Jun 07, 2005 18.76 18.97 18.68 18.82 228,443 +0.08(+0.44%)
Jun 06, 2005 18.60 18.76 18.54 18.73 226,367 +0.06(+0.32%)
Jun 03, 2005 18.67 18.67 18.49 18.67 125,482 -0.01(-0.06%)
Jun 02, 2005 18.62 18.72 18.48 18.68 173,197 +0.05(+0.26%)
Jun 01, 2005 18.48 18.71 18.29 18.64 167,554 +0.31(+1.70%)
May 31, 2005 18.17 18.48 18.14 18.32 169,037 +0.06(+0.33%)
May 27, 2005 18.22 18.26 18.01 18.26 109,036 +0.03(+0.15%)
May 26, 2005 17.99 18.24 17.99 18.24 67,779 +0.16(+0.88%)
May 25, 2005 18.10 18.20 18.07 18.08 176,887 -0.21(-1.14%)
May 24, 2005 18.04 18.36 18.04 18.28 92,191 +0.14(+0.78%)
May 23, 2005 18.25 18.25 18.04 18.14 153,538 -0.09(-0.48%)
May 20, 2005 18.27 18.27 17.96 18.23 97,577 +0.02(+0.09%)
May 19, 2005 18.25 18.27 18.14 18.21 160,604 -0.03(-0.15%)
May 18, 2005 17.90 18.26 17.84 18.24 152,252 +0.46(+2.59%)
May 17, 2005 17.46 17.97 17.46 17.78 170,207 +0.10(+0.59%)
May 16, 2005 16.99 17.68 16.96 17.68 190,557 +0.64(+3.73%)
May 13, 2005 17.07 17.22 16.95 17.04 147,528 -0.06(-0.35%)
May 12, 2005 17.17 17.33 17.01 17.10 257,767 -0.15(-0.86%)
May 11, 2005 17.21 17.25 16.89 17.25 166,978 +0.16(+0.93%)
May 10, 2005 17.29 17.34 17.09 17.09 146,438 -0.27(-1.58%)
May 09, 2005 17.35 17.47 17.25 17.36 116,789 +0.08(+0.46%)
May 06, 2005 17.56 17.58 17.20 17.29 123,167 -0.06(-0.36%)
May 05, 2005 17.58 17.61 17.17 17.35 130,736 -0.17(-0.97%)
May 04, 2005 17.10 17.57 17.02 17.52 127,112 +0.59(+3.50%)
May 03, 2005 16.92 17.19 16.92 16.93 116,475 -0.05(-0.32%)
May 02, 2005 16.81 17.07 16.68 16.98 118,509 +0.21(+1.24%)
Apr 29, 2005 16.43 16.78 16.33 16.77 371,968 +0.34(+2.07%)
Apr 28, 2005 16.59 16.64 16.42 16.43 136,005 -0.26(-1.54%)
Apr 27, 2005 16.71 16.84 16.38 16.69 362,389 -0.08(-0.49%)
Apr 26, 2005 17.18 17.38 16.72 16.77 478,925 -0.43(-2.51%)
Apr 25, 2005 17.15 17.45 17.01 17.21 302,684 +0.13(+0.77%)
Apr 22, 2005 17.34 17.45 16.96 17.07 254,167 -0.31(-1.80%)
Apr 21, 2005 17.06 17.42 16.86 17.39 172,356 +0.39(+2.32%)
Apr 20, 2005 17.20 17.22 16.92 16.99 256,456 -0.32(-1.87%)
Apr 19, 2005 17.36 17.42 17.15 17.32 254,538 +0.01(+0.06%)
Apr 18, 2005 16.93 17.48 16.91 17.30 326,973 +0.22(+1.32%)
Apr 15, 2005 17.32 17.71 16.85 17.08 281,317 -0.15(-0.89%)
Apr 14, 2005 17.61 17.64 17.21 17.23 230,884 -0.44(-2.51%)
Apr 13, 2005 17.88 17.97 17.57 17.68 216,392 -0.31(-1.74%)
Apr 12, 2005 17.64 18.02 17.53 17.99 219,567 +0.34(+1.92%)
Apr 11, 2005 17.85 17.92 17.65 17.65 233,564 -0.23(-1.29%)
Apr 08, 2005 18.30 18.30 17.84 17.88 210,676 -0.38(-2.07%)
Apr 07, 2005 18.10 18.32 18.09 18.26 96,392 +0.12(+0.66%)
Apr 06, 2005 18.16 18.33 18.09 18.14 267,154 +0.11(+0.61%)
Apr 05, 2005 18.17 18.18 18.02 18.03 265,051 -0.03(-0.15%)
Apr 04, 2005 17.92 18.18 17.62 18.05 167,330 +0.21(+1.17%)
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.