Skip to main content

United Bkshs Inc (NQ: UBSI )

31.45 +0.34 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 29.31 29.31 27.40 28.76 3,329,510 -0.43(-1.47%)
Jul 30, 2018 29.23 29.58 28.99 29.19 705,908 +0.00(+0.00%)
Jul 27, 2018 29.34 29.42 28.84 29.19 857,423 -0.08(-0.27%)
Jul 26, 2018 28.45 29.34 28.37 29.27 1,165,617 +1.05(+3.72%)
Jul 25, 2018 28.68 28.68 27.05 28.22 722,589 -0.58(-2.03%)
Jul 24, 2018 28.92 28.99 28.61 28.80 550,239 -0.10(-0.34%)
Jul 23, 2018 28.33 29.11 28.33 28.90 549,800 +0.49(+1.71%)
Jul 20, 2018 28.10 28.57 28.02 28.41 466,970 +0.31(+1.11%)
Jul 19, 2018 27.59 28.18 27.44 28.10 557,983 +0.51(+1.83%)
Jul 18, 2018 27.52 27.67 27.36 27.59 1,020,334 +0.12(+0.43%)
Jul 17, 2018 27.59 27.75 27.44 27.48 568,718 -0.16(-0.56%)
Jul 16, 2018 27.59 27.87 27.46 27.63 830,131 +0.00(+0.00%)
Jul 13, 2018 28.29 28.29 27.59 27.63 826,667 -0.66(-2.34%)
Jul 12, 2018 29.27 29.27 28.22 28.29 713,880 -0.74(-2.55%)
Jul 11, 2018 29.11 29.38 28.96 29.03 562,419 -0.27(-0.93%)
Jul 10, 2018 29.62 29.77 29.09 29.31 770,739 -0.39(-1.31%)
Jul 09, 2018 29.23 29.77 29.23 29.70 564,818 +0.58(+2.01%)
Jul 06, 2018 28.96 29.29 28.76 29.11 502,971 +0.19(+0.67%)
Jul 05, 2018 28.68 28.96 28.45 28.92 474,846 +0.43(+1.50%)
Jul 03, 2018 28.49 28.49 28.49 0 +0.04(+0.14%)
Jul 02, 2018 28.06 28.59 28.06 28.45 762,922 +0.12(+0.41%)
Jun 29, 2018 28.80 28.96 28.26 28.33 930,967 -0.27(-0.95%)
Jun 28, 2018 28.64 28.92 28.51 28.61 726,280 -0.04(-0.14%)
Jun 27, 2018 29.19 29.31 28.61 28.64 628,422 -0.66(-2.26%)
Jun 26, 2018 29.46 29.46 28.84 29.31 697,025 -0.19(-0.66%)
Jun 25, 2018 29.66 29.85 29.33 29.50 689,000 -0.23(-0.79%)
Jun 22, 2018 29.97 30.20 29.58 29.73 1,270,802 -0.16(-0.52%)
Jun 21, 2018 29.73 30.14 29.50 29.89 838,699 +0.19(+0.66%)
Jun 20, 2018 29.50 29.81 29.50 29.70 839,251 +0.31(+1.06%)
Jun 19, 2018 28.68 29.46 28.64 29.38 803,826 +0.51(+1.75%)
Jun 18, 2018 28.45 28.96 28.41 28.88 855,519 +0.23(+0.82%)
Jun 15, 2018 28.76 28.26 28.64 3,077,689 +0.04(+0.14%)
Jun 14, 2018 28.72 28.72 28.29 28.61 656,570 +0.00(+0.00%)
Jun 13, 2018 28.61 28.96 28.26 28.61 581,010 +0.12(+0.41%)
Jun 12, 2018 28.80 28.84 28.37 28.49 428,524 -0.19(-0.68%)
Jun 11, 2018 29.07 29.15 28.53 28.68 693,037 -0.43(-1.47%)
Jun 08, 2018 29.03 29.19 28.92 29.11 509,523 +0.12(+0.40%)
Jun 07, 2018 28.92 29.11 28.80 28.99 409,507 +0.11(+0.38%)
Jun 06, 2018 28.42 28.89 28.38 28.89 574,675 +0.66(+2.32%)
Jun 05, 2018 28.69 28.73 28.11 28.23 577,634 -0.42(-1.48%)
Jun 04, 2018 28.46 28.69 28.27 28.65 745,982 +0.12(+0.41%)
Jun 01, 2018 28.46 28.77 28.38 28.54 546,301 +0.42(+1.51%)
May 31, 2018 28.54 28.69 28.11 28.11 688,789 -0.42(-1.49%)
May 30, 2018 28.31 28.69 28.20 28.54 747,176 +0.46(+1.65%)
May 29, 2018 28.19 28.54 27.88 28.08 670,079 -0.42(-1.49%)
May 25, 2018 28.50 28.50 28.50 0 +0.12(+0.41%)
May 24, 2018 28.15 28.54 27.65 28.38 669,953 +0.15(+0.55%)
May 23, 2018 28.42 28.62 28.15 28.23 615,206 -0.39(-1.35%)
May 22, 2018 28.23 28.85 28.11 28.62 1,368,886 +0.27(+0.95%)
May 21, 2018 27.65 28.38 27.65 28.35 2,149,879 +0.66(+2.37%)
May 18, 2018 27.84 27.94 27.65 27.69 710,059 -0.04(-0.14%)
May 17, 2018 27.50 27.75 27.19 27.73 330,101 +0.15(+0.56%)
May 16, 2018 27.34 27.69 27.25 27.57 415,264 +0.19(+0.70%)
May 15, 2018 27.00 27.54 27.00 27.38 646,173 +0.42(+1.57%)
May 14, 2018 27.07 27.11 26.76 26.96 554,827 -0.04(-0.14%)
May 11, 2018 27.00 27.11 26.92 27.00 358,428 +0.00(+0.00%)
May 10, 2018 26.92 27.18 26.65 27.00 495,386 +0.04(+0.14%)
May 09, 2018 26.96 27.23 26.80 26.96 784,826 +0.12(+0.43%)
May 08, 2018 26.49 26.94 26.49 26.84 442,298 +0.31(+1.16%)
May 07, 2018 26.49 26.76 26.19 26.53 602,205 +0.04(+0.15%)
May 04, 2018 25.99 26.76 25.88 26.49 569,274 +0.35(+1.33%)
May 03, 2018 26.30 26.42 25.88 26.15 532,398 -0.31(-1.17%)
May 02, 2018 26.34 26.76 26.11 26.46 617,685 +0.04(+0.15%)
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.