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 19.62 19.70 19.48 19.54 290,667 -0.03(-0.14%)
Jun 29, 2005 19.39 19.60 19.22 19.56 187,034 +0.05(+0.28%)
Jun 28, 2005 19.02 19.52 18.92 19.51 272,592 +0.60(+3.19%)
Jun 27, 2005 19.04 19.12 18.91 18.91 331,732 -0.16(-0.83%)
Jun 24, 2005 19.12 19.22 18.88 19.07 413,914 -0.15(-0.77%)
Jun 23, 2005 19.25 19.40 19.15 19.21 189,114 -0.13(-0.65%)
Jun 22, 2005 19.39 19.53 19.26 19.34 241,277 -0.01(-0.06%)
Jun 21, 2005 19.37 19.54 19.24 19.35 208,751 -0.04(-0.23%)
Jun 20, 2005 19.67 19.68 19.37 19.39 225,986 -0.33(-1.70%)
Jun 17, 2005 19.84 20.00 19.48 19.73 1,072,286 -0.07(-0.33%)
Jun 16, 2005 19.30 19.80 19.29 19.80 151,069 +0.43(+2.24%)
Jun 15, 2005 19.33 19.39 19.04 19.36 242,434 +0.08(+0.40%)
Jun 14, 2005 18.83 19.30 18.83 19.28 156,344 +0.32(+1.68%)
Jun 13, 2005 18.91 19.08 18.79 18.97 185,684 +0.14(+0.73%)
Jun 10, 2005 18.93 18.98 18.79 18.83 132,341 -0.04(-0.23%)
Jun 09, 2005 18.78 18.94 18.74 18.87 250,339 +0.08(+0.44%)
Jun 08, 2005 18.79 18.86 18.72 18.79 260,134 -0.05(-0.29%)
Jun 07, 2005 18.79 19.00 18.71 18.85 228,079 +0.08(+0.44%)
Jun 06, 2005 18.63 18.79 18.57 18.76 226,006 +0.06(+0.32%)
Jun 03, 2005 18.70 18.70 18.52 18.70 125,282 -0.01(-0.06%)
Jun 02, 2005 18.65 18.75 18.51 18.71 172,921 +0.05(+0.26%)
Jun 01, 2005 18.51 18.74 18.32 18.66 167,287 +0.31(+1.70%)
May 31, 2005 18.20 18.51 18.17 18.35 168,767 +0.06(+0.33%)
May 27, 2005 18.25 18.29 18.03 18.29 108,862 +0.03(+0.15%)
May 26, 2005 18.02 18.26 18.02 18.26 67,671 +0.16(+0.88%)
May 25, 2005 18.13 18.23 18.09 18.11 176,605 -0.21(-1.14%)
May 24, 2005 18.07 18.39 18.07 18.31 92,044 +0.14(+0.78%)
May 23, 2005 18.28 18.28 18.07 18.17 153,293 -0.09(-0.48%)
May 20, 2005 18.30 18.30 17.98 18.26 97,421 +0.02(+0.09%)
May 19, 2005 18.28 18.30 18.16 18.24 160,348 -0.03(-0.15%)
May 18, 2005 17.93 18.29 17.86 18.27 152,010 +0.46(+2.59%)
May 17, 2005 17.49 18.00 17.49 17.81 169,936 +0.10(+0.59%)
May 16, 2005 17.01 17.70 16.99 17.70 190,253 +0.64(+3.73%)
May 13, 2005 17.10 17.25 16.98 17.07 147,293 -0.06(-0.35%)
May 12, 2005 17.20 17.35 17.04 17.13 257,356 -0.15(-0.86%)
May 11, 2005 17.24 17.28 16.91 17.28 166,711 +0.16(+0.93%)
May 10, 2005 17.32 17.37 17.12 17.12 146,205 -0.27(-1.58%)
May 09, 2005 17.38 17.50 17.28 17.39 116,603 +0.08(+0.46%)
May 06, 2005 17.58 17.61 17.23 17.31 122,971 -0.06(-0.36%)
May 05, 2005 17.61 17.63 17.20 17.38 130,528 -0.17(-0.97%)
May 04, 2005 17.12 17.60 17.05 17.55 126,910 +0.59(+3.49%)
May 03, 2005 16.95 17.22 16.95 16.95 116,289 -0.05(-0.32%)
May 02, 2005 16.84 17.10 16.71 17.01 118,320 +0.21(+1.24%)
Apr 29, 2005 16.46 16.81 16.36 16.80 371,375 +0.34(+2.07%)
Apr 28, 2005 16.62 16.67 16.44 16.46 135,788 -0.26(-1.54%)
Apr 27, 2005 16.73 16.87 16.40 16.72 361,811 -0.08(-0.49%)
Apr 26, 2005 17.21 17.41 16.74 16.80 478,161 -0.43(-2.51%)
Apr 25, 2005 17.17 17.48 17.04 17.23 302,201 +0.13(+0.77%)
Apr 22, 2005 17.36 17.47 16.99 17.10 253,762 -0.31(-1.80%)
Apr 21, 2005 17.08 17.45 16.89 17.41 172,081 +0.40(+2.32%)
Apr 20, 2005 17.23 17.24 16.94 17.02 256,048 -0.32(-1.87%)
Apr 19, 2005 17.39 17.45 17.17 17.34 254,132 +0.01(+0.06%)
Apr 18, 2005 16.96 17.51 16.94 17.33 326,452 +0.23(+1.32%)
Apr 15, 2005 17.35 17.74 16.88 17.11 280,869 -0.15(-0.89%)
Apr 14, 2005 17.64 17.67 17.23 17.26 230,516 -0.44(-2.51%)
Apr 13, 2005 17.91 18.00 17.60 17.70 216,047 -0.31(-1.74%)
Apr 12, 2005 17.67 18.05 17.56 18.02 219,217 +0.34(+1.92%)
Apr 11, 2005 17.87 17.95 17.68 17.68 233,191 -0.23(-1.29%)
Apr 08, 2005 18.33 18.33 17.87 17.91 210,341 -0.38(-2.07%)
Apr 07, 2005 18.13 18.35 18.12 18.29 96,238 +0.12(+0.66%)
Apr 06, 2005 18.19 18.36 18.12 18.17 266,728 +0.11(+0.61%)
Apr 05, 2005 18.20 18.21 18.05 18.06 264,629 -0.03(-0.15%)
Apr 04, 2005 17.95 18.21 17.65 18.08 167,063 +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.