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 29, 2012 16.36 16.36 15.92 15.98 713,202 +0.00(+0.00%)
Jun 28, 2012 16.25 16.25 15.69 15.98 754,678 -0.45(-2.74%)
Jun 27, 2012 16.19 16.47 16.03 16.43 270,755 +0.30(+1.84%)
Jun 26, 2012 16.07 16.22 15.83 16.14 251,877 +0.11(+0.69%)
Jun 25, 2012 16.01 16.12 15.89 16.02 340,164 -0.23(-1.44%)
Jun 22, 2012 16.05 16.36 15.89 16.26 517,317 +0.31(+1.94%)
Jun 21, 2012 16.16 16.34 15.82 15.95 468,870 -0.22(-1.37%)
Jun 20, 2012 15.89 16.30 15.89 16.17 483,173 +0.27(+1.67%)
Jun 19, 2012 15.55 15.99 15.49 15.91 479,762 +0.37(+2.38%)
Jun 18, 2012 15.55 15.63 15.43 15.54 243,373 -0.06(-0.40%)
Jun 15, 2012 15.47 15.61 15.31 15.60 821,478 +0.22(+1.40%)
Jun 14, 2012 15.29 15.53 15.19 15.38 248,214 +0.12(+0.81%)
Jun 13, 2012 15.28 15.58 15.20 15.26 227,091 -0.06(-0.36%)
Jun 12, 2012 15.18 15.38 15.04 15.31 271,700 +0.19(+1.22%)
Jun 11, 2012 15.53 15.59 15.12 15.13 471,842 -0.27(-1.76%)
Jun 08, 2012 15.13 15.47 14.95 15.40 440,242 +0.30(+2.00%)
Jun 07, 2012 15.37 15.63 15.07 15.10 1,529,137 +0.00(+0.00%)
Jun 06, 2012 14.94 15.15 14.82 15.10 426,656 +0.37(+2.52%)
Jun 05, 2012 14.56 14.97 14.55 14.73 584,183 +0.07(+0.46%)
Jun 04, 2012 15.02 15.02 14.63 14.66 783,002 -0.21(-1.43%)
Jun 01, 2012 15.32 15.46 14.87 14.87 613,841 -0.74(-4.76%)
May 31, 2012 15.54 15.76 15.25 15.62 727,181 +0.05(+0.35%)
May 30, 2012 15.69 15.75 15.44 15.56 355,806 -0.22(-1.39%)
May 29, 2012 15.81 15.81 15.54 15.78 249,822 +0.16(+1.05%)
May 25, 2012 15.81 15.81 15.52 15.62 414,306 -0.20(-1.23%)
May 24, 2012 15.79 15.81 15.31 15.81 420,502 +0.32(+2.09%)
May 23, 2012 15.21 15.53 15.11 15.49 362,371 +0.10(+0.63%)
May 22, 2012 15.46 15.67 15.19 15.39 632,490 -0.02(-0.12%)
May 21, 2012 15.47 15.53 15.21 15.41 699,860 +0.43(+2.89%)
May 18, 2012 15.03 15.26 14.85 14.98 509,634 -0.07(-0.45%)
May 17, 2012 15.26 15.46 15.01 15.04 507,339 -0.24(-1.60%)
May 16, 2012 15.33 15.59 15.28 15.29 405,270 -0.02(-0.12%)
May 15, 2012 15.30 15.60 15.27 15.31 308,762 -0.02(-0.12%)
May 14, 2012 15.36 15.55 15.29 15.32 456,068 -0.18(-1.14%)
May 11, 2012 15.50 15.82 15.46 15.50 273,585 -0.18(-1.13%)
May 10, 2012 15.60 15.74 15.53 15.68 234,000 +0.18(+1.14%)
May 09, 2012 15.53 15.71 15.40 15.50 314,402 -0.22(-1.40%)
May 08, 2012 15.43 15.79 15.40 15.72 366,907 +0.23(+1.50%)
May 07, 2012 15.37 15.73 15.24 15.49 437,527 +0.00(+0.00%)
May 04, 2012 15.60 15.60 15.26 15.49 470,492 -0.26(-1.63%)
May 03, 2012 16.01 16.03 15.56 15.75 325,431 -0.21(-1.34%)
May 02, 2012 15.98 16.06 15.81 15.96 201,262 -0.07(-0.46%)
May 01, 2012 16.15 16.51 16.02 16.03 319,914 -0.08(-0.49%)
Apr 30, 2012 16.37 16.47 16.09 16.11 294,678 -0.33(-2.00%)
Apr 27, 2012 16.34 16.61 16.12 16.44 312,386 +0.01(+0.04%)
Apr 26, 2012 16.41 16.74 16.39 16.43 278,503 -0.07(-0.44%)
Apr 25, 2012 16.65 16.88 16.45 16.51 348,642 +0.09(+0.52%)
Apr 24, 2012 16.30 16.59 16.30 16.42 305,064 +0.16(+1.01%)
Apr 23, 2012 16.35 16.38 16.19 16.26 330,538 -0.34(-2.06%)
Apr 20, 2012 17.12 17.12 16.53 16.60 324,847 +0.14(+0.85%)
Apr 19, 2012 16.59 16.71 16.31 16.46 272,012 -0.05(-0.33%)
Apr 18, 2012 16.73 16.79 16.46 16.51 270,722 -0.28(-1.67%)
Apr 17, 2012 16.76 17.01 16.76 16.79 331,929 +0.22(+1.32%)
Apr 16, 2012 16.53 16.75 16.34 16.57 285,109 +0.16(+0.97%)
Apr 13, 2012 16.73 16.81 16.38 16.42 521,111 -0.41(-2.43%)
Apr 12, 2012 16.76 16.96 16.72 16.82 354,320 +0.14(+0.84%)
Apr 11, 2012 16.65 16.71 16.43 16.68 471,564 +0.20(+1.18%)
Apr 10, 2012 16.80 16.82 16.38 16.49 597,021 -0.29(-1.74%)
Apr 09, 2012 16.76 16.88 16.60 16.78 348,489 -0.32(-1.85%)
Apr 05, 2012 17.18 17.24 16.92 17.10 344,616 -0.20(-1.16%)
Apr 04, 2012 17.67 17.67 17.20 17.30 501,204 -0.47(-2.64%)
Apr 03, 2012 17.80 17.84 17.46 17.77 495,954 +0.02(+0.10%)
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.