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 (%)
Sep 30, 2004 18.90 19.12 18.71 19.01 210,700 +0.16(+0.84%)
Sep 29, 2004 18.56 18.86 18.43 18.85 141,256 +0.41(+2.23%)
Sep 28, 2004 18.32 18.54 18.25 18.44 220,724 +0.19(+1.05%)
Sep 27, 2004 18.56 18.56 18.23 18.25 164,039 -0.29(-1.57%)
Sep 24, 2004 18.60 18.77 18.49 18.54 245,695 -0.08(-0.44%)
Sep 23, 2004 18.59 18.78 18.51 18.62 112,640 +0.03(+0.15%)
Sep 22, 2004 18.99 18.99 18.49 18.59 190,833 -0.55(-2.87%)
Sep 21, 2004 18.84 19.20 18.73 19.14 161,305 +0.35(+1.87%)
Sep 20, 2004 19.02 19.08 18.79 18.79 157,478 -0.31(-1.61%)
Sep 17, 2004 19.43 19.80 18.92 19.10 293,266 -0.30(-1.53%)
Sep 16, 2004 19.09 19.43 19.07 19.39 123,394 +0.23(+1.17%)
Sep 15, 2004 19.13 19.24 18.91 19.17 253,715 +0.03(+0.17%)
Sep 14, 2004 19.16 19.31 19.01 19.14 166,591 -0.14(-0.71%)
Sep 13, 2004 19.07 19.27 19.01 19.27 179,532 +0.11(+0.57%)
Sep 10, 2004 19.11 19.16 18.82 19.16 141,803 +0.04(+0.23%)
Sep 09, 2004 18.79 19.20 18.62 19.12 186,276 +0.38(+2.02%)
Sep 08, 2004 18.91 18.93 18.57 18.74 162,034 -0.20(-1.07%)
Sep 07, 2004 18.71 18.94 18.71 18.94 105,532 +0.27(+1.44%)
Sep 03, 2004 18.74 18.90 18.52 18.68 83,478 -0.07(-0.35%)
Sep 02, 2004 18.36 18.74 18.36 18.74 105,714 +0.29(+1.55%)
Sep 01, 2004 18.32 18.61 18.13 18.46 149,823 +0.26(+1.45%)
Aug 31, 2004 18.16 18.32 17.87 18.19 143,079 +0.09(+0.48%)
Aug 30, 2004 18.39 18.39 18.11 18.11 78,374 -0.27(-1.49%)
Aug 27, 2004 18.11 18.38 18.11 18.38 113,369 +0.13(+0.69%)
Aug 26, 2004 18.14 18.25 18.06 18.25 119,384 +0.04(+0.21%)
Aug 25, 2004 18.08 18.24 18.01 18.22 149,094 +0.13(+0.73%)
Aug 24, 2004 17.53 18.11 17.53 18.08 197,759 +0.41(+2.30%)
Aug 23, 2004 18.11 18.11 17.62 17.68 141,803 -0.37(-2.07%)
Aug 20, 2004 17.75 18.09 17.52 18.05 99,882 +0.42(+2.40%)
Aug 19, 2004 17.82 17.82 17.52 17.63 115,556 -0.23(-1.26%)
Aug 18, 2004 17.51 17.85 17.39 17.85 102,944 +0.25(+1.43%)
Aug 17, 2004 17.63 17.66 17.44 17.60 89,492 +0.01(+0.06%)
Aug 16, 2004 17.25 17.59 17.19 17.59 103,891 +0.39(+2.30%)
Aug 13, 2004 17.25 17.25 17.01 17.19 73,453 +0.13(+0.77%)
Aug 12, 2004 17.22 17.36 17.01 17.06 120,295 -0.36(-2.05%)
Aug 11, 2004 17.09 17.43 16.91 17.42 181,537 +0.19(+1.11%)
Aug 10, 2004 16.80 17.23 16.79 17.23 210,882 +0.47(+2.82%)
Aug 09, 2004 16.80 16.89 16.65 16.76 102,069 +0.01(+0.03%)
Aug 06, 2004 16.95 17.07 16.73 16.75 143,079 -0.26(-1.55%)
Aug 05, 2004 17.17 17.21 16.94 17.01 151,828 -0.26(-1.49%)
Aug 04, 2004 17.09 17.29 16.94 17.27 152,010 +0.14(+0.83%)
Aug 03, 2004 17.31 17.43 17.10 17.13 122,483 -0.29(-1.64%)
Aug 02, 2004 17.20 17.41 16.99 17.41 100,611 +0.12(+0.70%)
Jul 30, 2004 17.29 17.35 17.14 17.29 137,611 -0.02(-0.13%)
Jul 29, 2004 17.16 17.32 17.01 17.32 119,566 +0.18(+1.06%)
Jul 28, 2004 17.50 17.50 16.93 17.13 195,025 -0.33(-1.92%)
Jul 27, 2004 17.19 17.47 17.11 17.47 155,655 +0.30(+1.72%)
Jul 26, 2004 17.13 17.28 16.90 17.17 300,557 +0.05(+0.29%)
Jul 23, 2004 17.61 17.61 17.12 17.12 184,089 -0.39(-2.25%)
Jul 22, 2004 17.64 18.22 17.42 17.52 393,331 -0.21(-1.18%)
Jul 21, 2004 18.16 18.16 17.69 17.73 367,813 -0.39(-2.18%)
Jul 20, 2004 17.63 18.13 17.63 18.12 200,128 +0.47(+2.64%)
Jul 19, 2004 17.61 17.82 17.53 17.66 139,980 +0.02(+0.09%)
Jul 16, 2004 17.73 17.83 17.54 17.64 174,793 -0.09(-0.50%)
Jul 15, 2004 17.50 17.77 17.47 17.73 156,202 +0.18(+1.03%)
Jul 14, 2004 17.47 17.75 17.45 17.55 113,005 -0.08(-0.44%)
Jul 13, 2004 17.61 17.68 17.51 17.62 119,931 -0.10(-0.59%)
Jul 12, 2004 17.50 17.83 17.44 17.73 181,902 +0.26(+1.51%)
Jul 09, 2004 17.46 17.61 17.40 17.46 109,177 +0.01(+0.06%)
Jul 08, 2004 17.58 17.87 17.42 17.45 254,808 -0.20(-1.15%)
Jul 07, 2004 17.73 17.94 17.64 17.66 165,133 +0.03(+0.16%)
Jul 06, 2004 17.72 17.82 17.55 17.63 184,089 -0.12(-0.68%)
Jul 02, 2004 17.68 17.87 17.62 17.75 101,157 +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.