Skip to main content

United Bkshs Inc (NQ: UBSI )

31.14 -0.05 (-0.16%)
Streaming Delayed Price Updated: 11:32 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 28.50 28.53 28.09 28.38 1,996,866 +0.06(+0.22%)
Jul 30, 2015 28.21 28.52 27.88 28.32 904,305 -0.09(-0.32%)
Jul 29, 2015 29.21 29.41 28.40 28.41 850,872 -0.76(-2.59%)
Jul 28, 2015 29.26 29.47 28.90 29.17 717,488 -0.01(-0.05%)
Jul 27, 2015 29.12 29.32 28.82 29.18 609,568 -0.18(-0.60%)
Jul 24, 2015 29.73 29.73 29.29 29.36 595,830 -0.29(-0.99%)
Jul 23, 2015 30.08 30.41 29.63 29.65 486,852 -0.48(-1.60%)
Jul 22, 2015 29.77 30.29 29.77 30.13 375,432 +0.39(+1.29%)
Jul 21, 2015 30.02 30.32 29.72 29.75 482,175 -0.17(-0.56%)
Jul 20, 2015 29.74 30.08 29.74 29.92 492,254 +0.19(+0.64%)
Jul 17, 2015 29.71 29.85 29.38 29.73 666,744 -0.06(-0.19%)
Jul 16, 2015 30.05 30.20 29.74 29.78 597,210 -0.08(-0.26%)
Jul 15, 2015 29.85 30.11 29.62 29.86 510,216 +0.21(+0.71%)
Jul 14, 2015 29.57 29.72 29.29 29.65 452,518 +0.08(+0.28%)
Jul 13, 2015 29.41 29.70 29.36 29.57 521,313 +0.28(+0.96%)
Jul 10, 2015 29.34 29.41 29.03 29.29 692,354 +0.39(+1.33%)
Jul 09, 2015 29.16 29.25 28.60 28.90 732,774 +0.25(+0.88%)
Jul 08, 2015 28.50 28.72 28.33 28.65 855,072 +0.04(+0.15%)
Jul 07, 2015 29.26 29.38 28.05 28.61 1,003,726 -0.08(-0.29%)
Jul 06, 2015 28.66 28.94 28.04 28.69 1,016,183 +0.13(+0.47%)
Jul 02, 2015 29.62 28.56 28.56 28.56 1,255,892 -0.81(-2.77%)
Jul 01, 2015 28.34 29.83 28.34 29.37 2,466,335 +1.20(+4.25%)
Jun 30, 2015 27.73 28.47 27.33 28.17 1,815,592 +0.77(+2.81%)
Jun 29, 2015 27.91 28.12 27.36 27.40 450,096 -0.63(-2.25%)
Jun 26, 2015 27.79 28.08 27.79 28.03 984,278 +0.25(+0.91%)
Jun 25, 2015 27.86 28.07 27.56 27.78 398,401 +0.11(+0.38%)
Jun 24, 2015 27.88 28.04 27.66 27.68 567,089 -0.37(-1.32%)
Jun 23, 2015 28.00 28.32 27.94 28.05 500,657 +0.12(+0.43%)
Jun 22, 2015 27.69 27.96 27.69 27.93 271,167 +0.40(+1.45%)
Jun 19, 2015 27.54 27.65 27.37 27.53 692,358 +0.05(+0.18%)
Jun 18, 2015 27.23 27.57 27.05 27.48 366,466 +0.32(+1.16%)
Jun 17, 2015 27.74 27.74 27.11 27.16 326,093 -0.50(-1.82%)
Jun 16, 2015 27.35 27.74 27.24 27.67 297,964 +0.29(+1.05%)
Jun 15, 2015 27.21 27.53 26.93 27.38 407,684 +0.04(+0.13%)
Jun 12, 2015 27.42 27.49 27.15 27.35 298,766 -0.07(-0.26%)
Jun 11, 2015 27.44 27.66 27.13 27.42 353,833 -0.04(-0.15%)
Jun 10, 2015 27.26 27.65 26.99 27.46 406,603 +0.36(+1.32%)
Jun 09, 2015 26.75 27.21 26.56 27.10 427,899 +0.38(+1.43%)
Jun 08, 2015 26.91 27.09 26.66 26.72 775,678 -0.26(-0.95%)
Jun 05, 2015 26.57 27.04 26.45 26.98 395,798 +0.51(+1.92%)
Jun 04, 2015 26.72 26.77 26.32 26.47 266,210 -0.29(-1.09%)
Jun 03, 2015 26.54 26.87 26.54 26.76 412,246 +0.33(+1.26%)
Jun 02, 2015 26.07 26.58 26.04 26.43 297,827 +0.22(+0.85%)
Jun 01, 2015 26.41 26.42 25.94 26.21 357,476 -0.09(-0.34%)
May 29, 2015 26.42 26.54 26.07 26.30 457,581 -0.21(-0.79%)
May 28, 2015 26.54 26.57 26.26 26.50 327,726 -0.05(-0.18%)
May 27, 2015 26.26 26.62 26.02 26.55 360,918 +0.40(+1.54%)
May 26, 2015 26.34 26.34 25.87 26.15 418,378 -0.24(-0.92%)
May 22, 2015 26.56 26.39 26.39 26.39 239,865 -0.18(-0.68%)
May 21, 2015 26.59 26.75 26.43 26.57 242,290 -0.10(-0.36%)
May 20, 2015 26.85 26.85 26.52 26.67 326,631 -0.12(-0.44%)
May 19, 2015 26.64 26.82 26.56 26.79 395,517 +0.18(+0.68%)
May 18, 2015 26.00 26.66 26.00 26.61 368,222 +0.50(+1.92%)
May 15, 2015 26.48 26.53 25.95 26.11 342,108 -0.34(-1.29%)
May 14, 2015 26.46 26.58 26.31 26.45 482,203 +0.11(+0.42%)
May 13, 2015 26.43 26.53 26.12 26.34 438,453 +0.00(+0.00%)
May 12, 2015 26.29 26.46 25.93 26.34 336,202 -0.03(-0.13%)
May 11, 2015 26.20 26.52 26.20 26.37 302,043 +0.11(+0.42%)
May 08, 2015 26.43 26.43 26.09 26.26 308,640 +0.04(+0.16%)
May 07, 2015 26.14 26.45 26.05 26.22 280,399 -0.03(-0.11%)
May 06, 2015 26.12 26.27 25.82 26.25 330,654 +0.17(+0.64%)
May 05, 2015 26.07 26.26 25.93 26.08 386,003 -0.14(-0.53%)
May 04, 2015 26.01 26.24 25.82 26.22 459,466 +0.28(+1.10%)
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.