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 (%)
Jul 30, 2010 14.55 14.82 14.33 14.33 302,883 -0.47(-3.19%)
Jul 29, 2010 15.00 15.15 14.58 14.81 177,475 -0.11(-0.72%)
Jul 28, 2010 15.18 15.29 14.67 14.91 262,951 -0.35(-2.32%)
Jul 27, 2010 14.97 15.30 14.97 15.27 484,298 +0.39(+2.60%)
Jul 26, 2010 14.41 14.94 14.20 14.88 250,496 +0.49(+3.43%)
Jul 23, 2010 13.83 14.46 13.76 14.38 401,457 +0.44(+3.18%)
Jul 22, 2010 13.49 14.02 13.42 13.94 270,577 +0.71(+5.35%)
Jul 21, 2010 13.87 13.91 13.21 13.23 203,413 -0.54(-3.95%)
Jul 20, 2010 13.51 13.80 13.12 13.78 324,156 +0.04(+0.33%)
Jul 19, 2010 13.80 13.96 13.39 13.73 257,629 -0.04(-0.29%)
Jul 16, 2010 14.50 14.72 13.66 13.77 424,810 -0.80(-5.51%)
Jul 15, 2010 14.77 14.83 14.37 14.58 232,494 -0.22(-1.52%)
Jul 14, 2010 14.62 14.81 14.42 14.80 284,092 +0.11(+0.76%)
Jul 13, 2010 14.08 14.72 13.99 14.69 332,247 +0.76(+5.44%)
Jul 12, 2010 14.12 14.18 13.85 13.93 139,387 -0.28(-1.94%)
Jul 09, 2010 13.75 14.23 13.73 14.21 140,365 +0.39(+2.85%)
Jul 08, 2010 13.63 13.84 13.34 13.81 418,721 +0.34(+2.54%)
Jul 07, 2010 13.13 13.53 13.12 13.47 438,225 +0.35(+2.70%)
Jul 06, 2010 13.42 13.59 13.03 13.12 336,217 -0.08(-0.60%)
Jul 02, 2010 13.64 13.64 12.94 13.19 237,051 -0.31(-2.33%)
Jul 01, 2010 13.54 13.70 13.13 13.51 379,886 +0.07(+0.50%)
Jun 30, 2010 13.49 13.81 13.37 13.44 360,025 -0.20(-1.48%)
Jun 29, 2010 13.92 13.98 13.57 13.64 342,728 -0.60(-4.22%)
Jun 25, 2010 14.01 14.38 13.99 14.24 396,454 +0.28(+1.97%)
Jun 24, 2010 14.13 14.41 13.96 13.97 182,798 -0.25(-1.78%)
Jun 23, 2010 14.51 14.61 14.22 14.22 177,275 -0.29(-2.01%)
Jun 22, 2010 14.86 15.15 14.49 14.51 283,999 -0.33(-2.23%)
Jun 21, 2010 15.08 15.10 14.79 14.85 153,270 -0.06(-0.41%)
Jun 18, 2010 14.98 15.03 14.65 14.91 347,897 +0.01(+0.04%)
Jun 17, 2010 14.81 14.92 14.71 14.90 94,605 +0.07(+0.45%)
Jun 16, 2010 14.56 14.96 14.56 14.83 148,102 +0.14(+0.96%)
Jun 15, 2010 14.47 14.73 14.46 14.69 227,714 +0.29(+2.03%)
Jun 14, 2010 14.49 14.62 14.25 14.40 266,590 +0.01(+0.08%)
Jun 11, 2010 14.28 14.60 14.13 14.39 231,689 -0.10(-0.66%)
Jun 10, 2010 14.33 14.64 14.09 14.49 266,705 +0.35(+2.50%)
Jun 09, 2010 14.38 14.41 14.00 14.13 326,063 -0.25(-1.76%)
Jun 08, 2010 14.34 14.53 14.04 14.38 246,172 +0.07(+0.47%)
Jun 07, 2010 14.09 14.49 13.95 14.32 408,993 +0.34(+2.46%)
Jun 04, 2010 14.76 14.76 13.92 13.97 419,557 -1.14(-7.56%)
Jun 03, 2010 14.88 15.22 14.78 15.12 172,661 +0.19(+1.26%)
Jun 02, 2010 14.62 15.06 14.43 14.93 275,382 +0.41(+2.83%)
Jun 01, 2010 14.76 15.12 14.52 14.52 329,795 -0.42(-2.82%)
May 28, 2010 15.36 15.27 14.81 14.94 299,381 -0.42(-2.75%)
May 27, 2010 15.23 15.42 14.95 15.36 273,479 +0.43(+2.86%)
May 26, 2010 14.98 15.27 14.90 14.93 315,938 +0.03(+0.22%)
May 25, 2010 14.72 14.98 14.51 14.90 330,833 -0.02(-0.15%)
May 24, 2010 15.41 15.49 14.87 14.92 197,591 -0.51(-3.31%)
May 21, 2010 15.16 15.68 14.90 15.43 385,275 +0.20(+1.31%)
May 20, 2010 15.37 16.02 15.22 15.23 606,781 -0.88(-5.48%)
May 19, 2010 16.22 16.43 15.83 16.12 259,974 -0.19(-1.16%)
May 18, 2010 16.73 16.82 16.26 16.31 311,322 -0.24(-1.48%)
May 17, 2010 16.58 16.78 16.16 16.55 288,078 +0.06(+0.37%)
May 14, 2010 16.59 16.64 16.13 16.49 238,670 -0.31(-1.82%)
May 13, 2010 16.61 16.81 16.53 16.79 313,371 +0.19(+1.17%)
May 12, 2010 16.13 16.73 16.05 16.60 354,426 +0.47(+2.93%)
May 11, 2010 16.41 16.62 15.54 16.13 387,669 +0.31(+1.93%)
May 10, 2010 15.59 16.14 15.51 15.82 550,881 +0.74(+4.89%)
May 07, 2010 15.26 15.54 14.85 15.08 475,161 -0.19(-1.27%)
May 06, 2010 15.66 16.09 14.48 15.28 507,097 -0.55(-3.47%)
May 05, 2010 15.93 16.03 15.51 15.83 381,784 -0.08(-0.52%)
May 04, 2010 16.27 16.33 15.73 15.91 631,829 -0.49(-2.98%)
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.