Skip to main content

United Bkshs Inc (NQ: UBSI )

31.49 -0.08 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 18.87 19.09 18.68 18.98 211,036 +0.16(+0.84%)
Sep 29, 2004 18.53 18.83 18.40 18.82 141,482 +0.41(+2.23%)
Sep 28, 2004 18.29 18.51 18.22 18.41 221,077 +0.19(+1.05%)
Sep 27, 2004 18.53 18.53 18.20 18.22 164,301 -0.29(-1.57%)
Sep 24, 2004 18.57 18.74 18.46 18.51 246,087 -0.08(-0.44%)
Sep 23, 2004 18.56 18.75 18.48 18.59 112,820 +0.03(+0.15%)
Sep 22, 2004 18.96 18.96 18.47 18.56 191,137 -0.55(-2.87%)
Sep 21, 2004 18.81 19.17 18.70 19.11 161,563 +0.35(+1.87%)
Sep 20, 2004 18.99 19.05 18.76 18.76 157,729 -0.31(-1.61%)
Sep 17, 2004 19.40 19.77 18.89 19.07 293,735 -0.30(-1.53%)
Sep 16, 2004 19.06 19.40 19.04 19.36 123,591 +0.22(+1.17%)
Sep 15, 2004 19.10 19.20 18.88 19.14 254,120 +0.03(+0.17%)
Sep 14, 2004 19.13 19.28 18.97 19.11 166,857 -0.14(-0.71%)
Sep 13, 2004 19.04 19.24 18.97 19.24 179,819 +0.11(+0.57%)
Sep 10, 2004 19.08 19.13 18.79 19.13 142,029 +0.04(+0.23%)
Sep 09, 2004 18.76 19.17 18.59 19.09 186,573 +0.38(+2.02%)
Sep 08, 2004 18.88 18.90 18.54 18.71 162,293 -0.20(-1.07%)
Sep 07, 2004 18.68 18.91 18.68 18.91 105,700 +0.27(+1.44%)
Sep 03, 2004 18.71 18.87 18.49 18.65 83,611 -0.07(-0.35%)
Sep 02, 2004 18.33 18.71 18.33 18.71 105,883 +0.28(+1.55%)
Sep 01, 2004 18.30 18.58 18.10 18.43 150,062 +0.26(+1.45%)
Aug 31, 2004 18.13 18.29 17.84 18.16 143,307 +0.09(+0.48%)
Aug 30, 2004 18.36 18.36 18.08 18.08 78,499 -0.27(-1.49%)
Aug 27, 2004 18.08 18.35 18.08 18.35 113,550 +0.13(+0.69%)
Aug 26, 2004 18.11 18.22 18.03 18.22 119,575 +0.04(+0.21%)
Aug 25, 2004 18.05 18.21 17.98 18.19 149,332 +0.13(+0.73%)
Aug 24, 2004 17.50 18.08 17.50 18.05 198,074 +0.41(+2.30%)
Aug 23, 2004 18.08 18.08 17.59 17.65 142,029 -0.37(-2.07%)
Aug 20, 2004 17.73 18.06 17.49 18.02 100,041 +0.42(+2.40%)
Aug 19, 2004 17.79 17.79 17.50 17.60 115,741 -0.22(-1.26%)
Aug 18, 2004 17.48 17.82 17.36 17.82 103,108 +0.25(+1.43%)
Aug 17, 2004 17.60 17.63 17.41 17.57 89,635 +0.01(+0.06%)
Aug 16, 2004 17.23 17.56 17.17 17.56 104,057 +0.39(+2.30%)
Aug 13, 2004 17.22 17.22 16.99 17.17 73,570 +0.13(+0.77%)
Aug 12, 2004 17.19 17.33 16.99 17.04 120,487 -0.36(-2.05%)
Aug 11, 2004 17.06 17.40 16.88 17.39 181,827 +0.19(+1.11%)
Aug 10, 2004 16.77 17.20 16.76 17.20 211,219 +0.47(+2.82%)
Aug 09, 2004 16.77 16.87 16.62 16.73 102,232 +0.01(+0.03%)
Aug 06, 2004 16.93 17.05 16.71 16.72 143,307 -0.26(-1.55%)
Aug 05, 2004 17.15 17.18 16.91 16.99 152,070 -0.26(-1.49%)
Aug 04, 2004 17.06 17.27 16.92 17.24 152,252 +0.14(+0.83%)
Aug 03, 2004 17.28 17.40 17.07 17.10 122,678 -0.28(-1.64%)
Aug 02, 2004 17.17 17.39 16.96 17.39 100,771 +0.12(+0.70%)
Jul 30, 2004 17.26 17.33 17.11 17.27 137,830 -0.02(-0.13%)
Jul 29, 2004 17.13 17.29 16.98 17.29 119,757 +0.18(+1.06%)
Jul 28, 2004 17.47 17.47 16.90 17.11 195,336 -0.33(-1.92%)
Jul 27, 2004 17.17 17.45 17.08 17.44 155,904 +0.30(+1.73%)
Jul 26, 2004 17.11 17.25 16.87 17.15 301,037 +0.05(+0.29%)
Jul 23, 2004 17.58 17.58 17.10 17.10 184,383 -0.39(-2.25%)
Jul 22, 2004 17.62 18.19 17.39 17.49 393,959 -0.21(-1.18%)
Jul 21, 2004 18.13 18.13 17.66 17.70 368,401 -0.39(-2.18%)
Jul 20, 2004 17.61 18.10 17.61 18.09 200,448 +0.47(+2.64%)
Jul 19, 2004 17.58 17.79 17.50 17.63 140,204 +0.02(+0.09%)
Jul 16, 2004 17.70 17.80 17.51 17.61 175,072 -0.09(-0.49%)
Jul 15, 2004 17.47 17.74 17.45 17.70 156,451 +0.18(+1.03%)
Jul 14, 2004 17.45 17.73 17.42 17.52 113,185 -0.08(-0.44%)
Jul 13, 2004 17.58 17.65 17.48 17.59 120,122 -0.10(-0.59%)
Jul 12, 2004 17.47 17.80 17.41 17.70 182,192 +0.26(+1.51%)
Jul 09, 2004 17.44 17.58 17.37 17.44 109,351 +0.01(+0.06%)
Jul 08, 2004 17.55 17.84 17.39 17.42 255,215 -0.20(-1.15%)
Jul 07, 2004 17.70 17.91 17.62 17.63 165,397 +0.03(+0.16%)
Jul 06, 2004 17.69 17.79 17.52 17.60 184,383 -0.12(-0.68%)
Jul 02, 2004 17.65 17.85 17.59 17.72 101,319 +0.06(+0.34%)
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.