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 19.17 19.45 18.93 19.39 208,668 +0.27(+1.40%)
Aug 30, 2005 19.24 19.27 18.99 19.12 137,166 -0.15(-0.77%)
Aug 29, 2005 18.90 19.27 18.62 19.27 230,270 +0.24(+1.24%)
Aug 26, 2005 19.35 19.40 18.97 19.04 177,327 -0.32(-1.64%)
Aug 25, 2005 19.22 19.37 19.12 19.35 128,480 +0.09(+0.48%)
Aug 24, 2005 19.43 19.53 19.26 19.26 224,859 -0.19(-0.96%)
Aug 23, 2005 19.60 19.60 19.38 19.45 129,161 -0.16(-0.81%)
Aug 22, 2005 19.29 19.61 19.29 19.60 123,691 +0.26(+1.36%)
Aug 19, 2005 19.34 19.47 19.29 19.34 101,069 -0.03(-0.17%)
Aug 18, 2005 19.53 19.58 19.36 19.37 137,168 -0.27(-1.39%)
Aug 17, 2005 19.58 19.75 19.50 19.65 161,006 +0.06(+0.31%)
Aug 16, 2005 19.94 19.94 19.59 19.59 126,682 -0.42(-2.11%)
Aug 15, 2005 19.78 20.17 19.56 20.01 147,249 +0.20(+1.02%)
Aug 12, 2005 20.06 20.15 19.47 19.81 279,557 -0.35(-1.71%)
Aug 11, 2005 19.97 20.26 19.80 20.15 185,359 +0.15(+0.77%)
Aug 10, 2005 20.07 20.25 19.83 20.00 224,763 +0.03(+0.14%)
Aug 09, 2005 20.14 20.20 19.87 19.97 152,795 -0.08(-0.41%)
Aug 08, 2005 20.14 20.26 19.86 20.05 147,738 +0.01(+0.03%)
Aug 05, 2005 20.40 20.47 20.00 20.05 244,778 -0.36(-1.74%)
Aug 04, 2005 20.82 20.82 20.38 20.40 255,397 -0.43(-2.08%)
Aug 03, 2005 20.99 20.99 20.78 20.84 239,002 -0.20(-0.94%)
Aug 02, 2005 20.88 21.06 20.87 21.03 211,082 +0.20(+0.97%)
Aug 01, 2005 20.64 20.95 20.64 20.83 291,630 +0.12(+0.58%)
Jul 29, 2005 20.79 20.92 20.69 20.71 227,295 -0.27(-1.31%)
Jul 28, 2005 20.91 21.07 20.78 20.99 338,238 +0.13(+0.63%)
Jul 27, 2005 20.39 21.06 19.88 20.85 620,434 +0.97(+4.88%)
Jul 26, 2005 19.63 20.00 19.54 19.88 172,905 +0.39(+2.02%)
Jul 25, 2005 19.50 19.81 19.48 19.49 159,272 -0.16(-0.81%)
Jul 22, 2005 19.56 19.65 19.40 19.65 291,159 +0.14(+0.73%)
Jul 21, 2005 20.06 20.06 19.48 19.51 214,161 -0.55(-2.76%)
Jul 20, 2005 19.60 20.06 19.49 20.06 155,301 +0.37(+1.88%)
Jul 19, 2005 19.53 19.75 19.40 19.69 168,281 +0.24(+1.23%)
Jul 18, 2005 19.66 19.66 19.43 19.45 146,776 -0.27(-1.39%)
Jul 15, 2005 19.47 19.76 19.47 19.73 198,388 +0.07(+0.33%)
Jul 14, 2005 19.89 19.89 19.50 19.66 355,466 -0.11(-0.55%)
Jul 13, 2005 19.72 19.88 19.69 19.77 425,008 -0.31(-1.55%)
Jul 12, 2005 20.15 20.22 19.98 20.08 273,836 -0.09(-0.43%)
Jul 11, 2005 19.91 20.19 19.89 20.17 264,011 +0.17(+0.85%)
Jul 08, 2005 19.78 20.05 19.63 20.00 293,700 +0.25(+1.28%)
Jul 07, 2005 19.52 19.78 19.39 19.75 186,999 +0.03(+0.14%)
Jul 06, 2005 20.02 20.02 19.62 19.72 166,525 -0.31(-1.56%)
Jul 05, 2005 19.53 20.03 19.53 20.03 167,952 +0.43(+2.21%)
Jul 01, 2005 19.67 19.69 19.38 19.60 192,233 +0.09(+0.48%)
Jun 30, 2005 19.59 19.67 19.45 19.51 291,131 -0.03(-0.14%)
Jun 29, 2005 19.36 19.57 19.19 19.53 187,333 +0.05(+0.28%)
Jun 28, 2005 18.99 19.48 18.89 19.48 273,027 +0.60(+3.19%)
Jun 27, 2005 19.01 19.09 18.88 18.88 332,262 -0.16(-0.83%)
Jun 24, 2005 19.09 19.19 18.85 19.04 414,575 -0.15(-0.77%)
Jun 23, 2005 19.22 19.37 19.12 19.18 189,416 -0.13(-0.65%)
Jun 22, 2005 19.36 19.50 19.23 19.31 241,662 -0.01(-0.06%)
Jun 21, 2005 19.34 19.51 19.20 19.32 209,084 -0.04(-0.23%)
Jun 20, 2005 19.64 19.65 19.34 19.36 226,347 -0.33(-1.70%)
Jun 17, 2005 19.81 19.97 19.45 19.70 1,073,998 -0.07(-0.33%)
Jun 16, 2005 19.27 19.76 19.26 19.76 151,310 +0.43(+2.24%)
Jun 15, 2005 19.30 19.36 19.01 19.33 242,821 +0.08(+0.40%)
Jun 14, 2005 18.80 19.27 18.80 19.25 156,594 +0.32(+1.68%)
Jun 13, 2005 18.88 19.05 18.76 18.94 185,980 +0.14(+0.73%)
Jun 10, 2005 18.90 18.95 18.76 18.80 132,553 -0.04(-0.23%)
Jun 09, 2005 18.75 18.91 18.71 18.84 250,739 +0.08(+0.44%)
Jun 08, 2005 18.76 18.83 18.69 18.76 260,549 -0.05(-0.29%)
Jun 07, 2005 18.76 18.97 18.68 18.82 228,443 +0.08(+0.44%)
Jun 06, 2005 18.60 18.76 18.54 18.73 226,367 +0.06(+0.32%)
Jun 03, 2005 18.67 18.67 18.49 18.67 125,482 -0.01(-0.06%)
Jun 02, 2005 18.62 18.72 18.48 18.68 173,197 +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.