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 (%)
Aug 31, 2005 19.20 19.48 18.96 19.42 208,336 +0.27(+1.40%)
Aug 30, 2005 19.27 19.30 19.02 19.15 136,947 -0.15(-0.77%)
Aug 29, 2005 18.93 19.30 18.65 19.30 229,903 +0.24(+1.24%)
Aug 26, 2005 19.38 19.43 19.01 19.07 177,044 -0.32(-1.64%)
Aug 25, 2005 19.25 19.41 19.15 19.38 128,275 +0.09(+0.48%)
Aug 24, 2005 19.47 19.56 19.29 19.29 224,501 -0.19(-0.96%)
Aug 23, 2005 19.63 19.63 19.41 19.48 128,955 -0.16(-0.81%)
Aug 22, 2005 19.32 19.64 19.32 19.64 123,494 +0.26(+1.36%)
Aug 19, 2005 19.37 19.50 19.32 19.37 100,908 -0.03(-0.17%)
Aug 18, 2005 19.56 19.61 19.39 19.41 136,949 -0.27(-1.39%)
Aug 17, 2005 19.61 19.78 19.53 19.68 160,749 +0.06(+0.31%)
Aug 16, 2005 19.97 19.98 19.62 19.62 126,480 -0.42(-2.11%)
Aug 15, 2005 19.81 20.20 19.59 20.04 147,014 +0.20(+1.02%)
Aug 12, 2005 20.10 20.18 19.50 19.84 279,112 -0.35(-1.71%)
Aug 11, 2005 20.00 20.29 19.83 20.18 185,064 +0.15(+0.77%)
Aug 10, 2005 20.10 20.28 19.86 20.03 224,404 +0.03(+0.14%)
Aug 09, 2005 20.17 20.23 19.90 20.00 152,551 -0.08(-0.41%)
Aug 08, 2005 20.17 20.29 19.89 20.09 147,502 +0.01(+0.03%)
Aug 05, 2005 20.43 20.50 20.04 20.08 244,388 -0.36(-1.74%)
Aug 04, 2005 20.85 20.85 20.42 20.44 254,990 -0.43(-2.08%)
Aug 03, 2005 21.02 21.02 20.81 20.87 238,621 -0.20(-0.94%)
Aug 02, 2005 20.91 21.10 20.90 21.07 210,745 +0.20(+0.97%)
Aug 01, 2005 20.67 20.98 20.67 20.86 291,165 +0.12(+0.58%)
Jul 29, 2005 20.83 20.95 20.73 20.74 226,932 -0.27(-1.31%)
Jul 28, 2005 20.94 21.11 20.82 21.02 337,699 +0.13(+0.63%)
Jul 27, 2005 20.42 21.09 19.92 20.89 619,445 +0.97(+4.88%)
Jul 26, 2005 19.66 20.04 19.57 19.92 172,630 +0.39(+2.02%)
Jul 25, 2005 19.53 19.84 19.52 19.52 159,018 -0.16(-0.81%)
Jul 22, 2005 19.59 19.68 19.43 19.68 290,695 +0.14(+0.73%)
Jul 21, 2005 20.10 20.10 19.51 19.54 213,820 -0.55(-2.76%)
Jul 20, 2005 19.63 20.09 19.52 20.09 155,054 +0.37(+1.88%)
Jul 19, 2005 19.56 19.78 19.43 19.72 168,013 +0.24(+1.22%)
Jul 18, 2005 19.69 19.70 19.46 19.48 146,542 -0.27(-1.39%)
Jul 15, 2005 19.50 19.79 19.50 19.76 198,072 +0.07(+0.33%)
Jul 14, 2005 19.92 19.92 19.53 19.69 354,900 -0.11(-0.55%)
Jul 13, 2005 19.75 19.92 19.72 19.80 424,331 -0.31(-1.55%)
Jul 12, 2005 20.18 20.26 20.01 20.11 273,399 -0.09(-0.43%)
Jul 11, 2005 19.94 20.22 19.92 20.20 263,590 +0.17(+0.85%)
Jul 08, 2005 19.81 20.08 19.66 20.03 293,232 +0.25(+1.28%)
Jul 07, 2005 19.55 19.81 19.42 19.78 186,701 +0.03(+0.14%)
Jul 06, 2005 20.05 20.05 19.65 19.75 166,259 -0.31(-1.56%)
Jul 05, 2005 19.56 20.06 19.56 20.06 167,685 +0.43(+2.21%)
Jul 01, 2005 19.70 19.72 19.41 19.63 191,926 +0.09(+0.48%)
Jun 30, 2005 19.62 19.70 19.48 19.54 290,667 -0.03(-0.14%)
Jun 29, 2005 19.39 19.60 19.22 19.56 187,034 +0.05(+0.28%)
Jun 28, 2005 19.02 19.52 18.92 19.51 272,592 +0.60(+3.19%)
Jun 27, 2005 19.04 19.12 18.91 18.91 331,732 -0.16(-0.83%)
Jun 24, 2005 19.12 19.22 18.88 19.07 413,914 -0.15(-0.77%)
Jun 23, 2005 19.25 19.40 19.15 19.21 189,114 -0.13(-0.65%)
Jun 22, 2005 19.39 19.53 19.26 19.34 241,277 -0.01(-0.06%)
Jun 21, 2005 19.37 19.54 19.24 19.35 208,751 -0.04(-0.23%)
Jun 20, 2005 19.67 19.68 19.37 19.39 225,986 -0.33(-1.70%)
Jun 17, 2005 19.84 20.00 19.48 19.73 1,072,286 -0.07(-0.33%)
Jun 16, 2005 19.30 19.80 19.29 19.80 151,069 +0.43(+2.24%)
Jun 15, 2005 19.33 19.39 19.04 19.36 242,434 +0.08(+0.40%)
Jun 14, 2005 18.83 19.30 18.83 19.28 156,344 +0.32(+1.68%)
Jun 13, 2005 18.91 19.08 18.79 18.97 185,684 +0.14(+0.73%)
Jun 10, 2005 18.93 18.98 18.79 18.83 132,341 -0.04(-0.23%)
Jun 09, 2005 18.78 18.94 18.74 18.87 250,339 +0.08(+0.44%)
Jun 08, 2005 18.79 18.86 18.72 18.79 260,134 -0.05(-0.29%)
Jun 07, 2005 18.79 19.00 18.71 18.85 228,079 +0.08(+0.44%)
Jun 06, 2005 18.63 18.79 18.57 18.76 226,006 +0.06(+0.32%)
Jun 03, 2005 18.70 18.70 18.52 18.70 125,282 -0.01(-0.06%)
Jun 02, 2005 18.65 18.75 18.51 18.71 172,921 +0.05(+0.26%)
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.