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, 2012 15.17 15.18 14.91 15.02 461,412 -0.01(-0.08%)
Aug 30, 2012 15.11 15.17 14.97 15.04 303,866 -0.14(-0.90%)
Aug 29, 2012 15.05 15.26 15.01 15.17 303,385 +0.29(+1.95%)
Aug 27, 2012 15.02 15.05 14.88 14.88 174,460 -0.04(-0.29%)
Aug 24, 2012 14.83 15.01 14.82 14.92 225,809 +0.10(+0.67%)
Aug 23, 2012 15.05 15.06 14.82 14.83 344,850 -0.24(-1.60%)
Aug 22, 2012 15.22 15.29 15.01 15.07 224,372 -0.14(-0.93%)
Aug 21, 2012 15.30 15.57 15.18 15.21 357,513 -0.01(-0.04%)
Aug 20, 2012 15.20 15.31 15.10 15.22 418,930 +0.01(+0.08%)
Aug 17, 2012 15.10 15.22 14.95 15.20 275,445 +0.17(+1.11%)
Aug 16, 2012 14.92 15.06 14.83 15.04 290,306 +0.08(+0.54%)
Aug 15, 2012 14.72 14.97 14.72 14.96 311,286 +0.16(+1.08%)
Aug 14, 2012 14.67 14.81 14.60 14.80 701,296 +0.17(+1.14%)
Aug 13, 2012 14.60 14.65 14.48 14.63 347,981 +0.02(+0.17%)
Aug 10, 2012 14.52 14.61 14.41 14.60 242,003 +0.06(+0.42%)
Aug 09, 2012 14.65 14.68 14.50 14.54 362,476 -0.15(-1.01%)
Aug 08, 2012 14.55 14.80 14.55 14.69 239,174 +0.04(+0.29%)
Aug 07, 2012 14.49 14.69 14.42 14.65 365,064 +0.19(+1.32%)
Aug 06, 2012 14.51 14.64 14.42 14.46 287,357 +0.04(+0.26%)
Aug 03, 2012 14.20 14.53 14.20 14.42 369,709 +0.37(+2.64%)
Aug 02, 2012 14.02 14.10 13.92 14.05 466,564 -0.11(-0.79%)
Aug 01, 2012 14.51 14.55 14.15 14.16 533,955 -0.23(-1.59%)
Jul 31, 2012 14.28 14.48 14.28 14.39 577,822 +0.04(+0.26%)
Jul 30, 2012 14.63 14.76 14.32 14.35 566,138 -0.38(-2.56%)
Jul 27, 2012 14.68 14.91 14.53 14.73 566,875 +0.20(+1.36%)
Jul 26, 2012 14.92 14.99 14.50 14.53 549,928 -0.22(-1.47%)
Jul 25, 2012 15.02 15.02 14.72 14.75 561,662 -0.15(-1.04%)
Jul 24, 2012 14.98 15.00 14.80 14.90 503,612 +0.01(+0.04%)
Jul 23, 2012 14.83 14.97 14.73 14.89 781,429 -0.16(-1.07%)
Jul 20, 2012 15.00 15.51 14.87 15.05 13,983,169 -0.10(-0.69%)
Jul 19, 2012 14.96 15.52 14.86 15.16 876,035 +0.31(+2.08%)
Jul 18, 2012 14.82 15.17 14.80 14.85 1,043,002 +0.03(+0.21%)
Jul 17, 2012 14.91 15.01 14.36 14.82 1,994,115 +0.06(+0.38%)
Jul 16, 2012 14.84 15.07 14.62 14.76 995,204 -0.30(-1.97%)
Jul 13, 2012 15.10 15.34 14.85 15.06 935,987 -0.02(-0.12%)
Jul 12, 2012 15.07 15.13 14.96 15.08 736,305 -0.09(-0.57%)
Jul 11, 2012 15.23 15.37 15.05 15.17 666,383 +0.00(+0.00%)
Jul 10, 2012 15.53 15.56 15.09 15.17 996,084 -0.23(-1.48%)
Jul 09, 2012 15.59 15.67 15.31 15.39 545,460 -0.23(-1.50%)
Jul 06, 2012 15.70 15.75 15.56 15.63 488,361 -0.25(-1.59%)
Jul 05, 2012 16.15 16.15 15.83 15.88 368,319 -0.25(-1.53%)
Jul 03, 2012 16.10 16.15 15.80 16.13 212,128 +0.06(+0.38%)
Jul 02, 2012 16.30 16.30 15.70 16.07 722,229 +0.09(+0.54%)
Jun 29, 2012 16.36 16.36 15.92 15.98 713,202 +0.00(+0.00%)
Jun 28, 2012 16.25 16.25 15.69 15.98 754,678 -0.45(-2.74%)
Jun 27, 2012 16.19 16.47 16.03 16.43 270,755 +0.30(+1.84%)
Jun 26, 2012 16.07 16.22 15.83 16.14 251,877 +0.11(+0.69%)
Jun 25, 2012 16.01 16.12 15.89 16.02 340,164 -0.23(-1.44%)
Jun 22, 2012 16.05 16.36 15.89 16.26 517,317 +0.31(+1.94%)
Jun 21, 2012 16.16 16.34 15.82 15.95 468,870 -0.22(-1.37%)
Jun 20, 2012 15.89 16.30 15.89 16.17 483,173 +0.27(+1.67%)
Jun 19, 2012 15.55 15.99 15.49 15.91 479,762 +0.37(+2.38%)
Jun 18, 2012 15.55 15.63 15.43 15.54 243,373 -0.06(-0.40%)
Jun 15, 2012 15.47 15.61 15.31 15.60 821,478 +0.22(+1.40%)
Jun 14, 2012 15.29 15.53 15.19 15.38 248,214 +0.12(+0.81%)
Jun 13, 2012 15.28 15.58 15.20 15.26 227,091 -0.06(-0.36%)
Jun 12, 2012 15.18 15.38 15.04 15.31 271,700 +0.19(+1.22%)
Jun 11, 2012 15.53 15.59 15.12 15.13 471,842 -0.27(-1.76%)
Jun 08, 2012 15.13 15.47 14.95 15.40 440,242 +0.30(+2.00%)
Jun 07, 2012 15.37 15.63 15.07 15.10 1,529,137 +0.00(+0.00%)
Jun 06, 2012 14.94 15.15 14.82 15.10 426,656 +0.37(+2.52%)
Jun 05, 2012 14.56 14.97 14.55 14.73 584,183 +0.07(+0.46%)
Jun 04, 2012 15.02 15.02 14.63 14.66 783,002 -0.21(-1.43%)
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.