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 31, 2012 14.30 14.50 14.30 14.41 576,901 +0.04(+0.26%)
Jul 30, 2012 14.66 14.79 14.34 14.37 565,236 -0.38(-2.56%)
Jul 27, 2012 14.70 14.94 14.56 14.75 565,971 +0.20(+1.36%)
Jul 26, 2012 14.94 15.01 14.52 14.55 549,051 -0.22(-1.47%)
Jul 25, 2012 15.04 15.04 14.74 14.77 560,767 -0.15(-1.04%)
Jul 24, 2012 15.00 15.02 14.82 14.92 502,809 +0.01(+0.04%)
Jul 23, 2012 14.86 15.00 14.75 14.92 780,184 -0.16(-1.07%)
Jul 20, 2012 15.02 15.54 14.89 15.08 13,960,880 -0.11(-0.69%)
Jul 19, 2012 14.99 15.55 14.88 15.18 874,639 +0.31(+2.08%)
Jul 18, 2012 14.84 15.19 14.83 14.87 1,041,340 +0.03(+0.21%)
Jul 17, 2012 14.93 15.03 14.39 14.84 1,990,936 +0.06(+0.38%)
Jul 16, 2012 14.87 15.09 14.64 14.79 993,618 -0.30(-1.97%)
Jul 13, 2012 15.13 15.36 14.88 15.08 934,495 -0.02(-0.12%)
Jul 12, 2012 15.09 15.16 14.98 15.10 735,132 -0.09(-0.57%)
Jul 11, 2012 15.26 15.39 15.08 15.19 665,321 +0.00(+0.00%)
Jul 10, 2012 15.55 15.58 15.11 15.19 994,496 -0.23(-1.48%)
Jul 09, 2012 15.61 15.69 15.33 15.42 544,590 -0.24(-1.50%)
Jul 06, 2012 15.73 15.78 15.59 15.65 487,583 -0.25(-1.59%)
Jul 05, 2012 16.17 16.17 15.86 15.91 367,732 -0.25(-1.53%)
Jul 03, 2012 16.13 16.17 15.82 16.15 211,790 +0.06(+0.38%)
Jul 02, 2012 16.33 16.33 15.72 16.09 721,078 +0.09(+0.54%)
Jun 29, 2012 16.38 16.39 15.94 16.01 712,066 +0.00(+0.00%)
Jun 28, 2012 16.28 16.28 15.72 16.01 753,475 -0.45(-2.74%)
Jun 27, 2012 16.22 16.50 16.06 16.46 270,323 +0.30(+1.84%)
Jun 26, 2012 16.09 16.25 15.86 16.16 251,475 +0.11(+0.69%)
Jun 25, 2012 16.03 16.14 15.92 16.05 339,621 -0.23(-1.44%)
Jun 22, 2012 16.07 16.39 15.91 16.28 516,492 +0.31(+1.94%)
Jun 21, 2012 16.19 16.37 15.85 15.98 468,123 -0.22(-1.37%)
Jun 20, 2012 15.92 16.33 15.92 16.20 482,403 +0.27(+1.67%)
Jun 19, 2012 15.58 16.01 15.51 15.93 478,998 +0.37(+2.38%)
Jun 18, 2012 15.57 15.65 15.45 15.56 242,985 -0.06(-0.40%)
Jun 15, 2012 15.50 15.64 15.33 15.62 820,168 +0.22(+1.40%)
Jun 14, 2012 15.32 15.55 15.21 15.41 247,818 +0.12(+0.81%)
Jun 13, 2012 15.30 15.60 15.22 15.28 226,729 -0.06(-0.36%)
Jun 12, 2012 15.21 15.41 15.06 15.34 271,267 +0.19(+1.22%)
Jun 11, 2012 15.55 15.62 15.14 15.15 471,090 -0.27(-1.76%)
Jun 08, 2012 15.16 15.49 14.97 15.43 439,540 +0.30(+2.00%)
Jun 07, 2012 15.39 15.65 15.10 15.12 1,526,700 +0.00(+0.00%)
Jun 06, 2012 14.97 15.18 14.84 15.12 425,976 +0.37(+2.52%)
Jun 05, 2012 14.59 14.99 14.57 14.75 583,252 +0.07(+0.46%)
Jun 04, 2012 15.04 15.04 14.65 14.68 781,754 -0.21(-1.43%)
Jun 01, 2012 15.34 15.49 14.90 14.90 612,863 -0.74(-4.76%)
May 31, 2012 15.57 15.78 15.28 15.64 726,022 +0.05(+0.35%)
May 30, 2012 15.72 15.78 15.47 15.59 355,239 -0.22(-1.39%)
May 29, 2012 15.83 15.83 15.56 15.81 249,424 +0.16(+1.05%)
May 25, 2012 15.83 15.84 15.54 15.64 413,645 -0.20(-1.23%)
May 24, 2012 15.81 15.84 15.34 15.84 419,832 +0.32(+2.09%)
May 23, 2012 15.24 15.56 15.14 15.51 361,794 +0.10(+0.63%)
May 22, 2012 15.49 15.69 15.21 15.42 631,482 -0.02(-0.12%)
May 21, 2012 15.50 15.56 15.23 15.43 698,745 +0.43(+2.89%)
May 18, 2012 15.05 15.28 14.87 15.00 508,822 -0.07(-0.45%)
May 17, 2012 15.29 15.49 15.04 15.07 506,531 -0.24(-1.60%)
May 16, 2012 15.36 15.62 15.30 15.31 404,624 -0.02(-0.12%)
May 15, 2012 15.32 15.62 15.29 15.33 308,270 -0.02(-0.12%)
May 14, 2012 15.39 15.58 15.32 15.35 455,341 -0.18(-1.14%)
May 11, 2012 15.52 15.84 15.48 15.53 273,149 -0.18(-1.13%)
May 10, 2012 15.62 15.76 15.55 15.70 233,627 +0.18(+1.14%)
May 09, 2012 15.56 15.73 15.42 15.53 313,901 -0.22(-1.40%)
May 08, 2012 15.45 15.82 15.43 15.75 366,322 +0.23(+1.50%)
May 07, 2012 15.39 15.75 15.26 15.51 436,829 +0.00(+0.00%)
May 04, 2012 15.62 15.62 15.28 15.51 469,742 -0.26(-1.63%)
May 03, 2012 16.03 16.06 15.59 15.77 324,912 -0.21(-1.34%)
May 02, 2012 16.00 16.09 15.83 15.98 200,942 -0.07(-0.46%)
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.