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, 2005 19.19 19.30 19.00 19.14 123,627 -0.09(-0.46%)
Sep 29, 2005 18.76 19.25 18.64 19.23 132,343 +0.49(+2.60%)
Sep 28, 2005 19.19 19.19 18.57 18.74 122,242 -0.27(-1.44%)
Sep 27, 2005 18.99 19.21 18.78 19.02 141,920 -0.08(-0.40%)
Sep 26, 2005 19.20 19.38 18.99 19.10 169,188 +0.04(+0.23%)
Sep 23, 2005 19.05 19.12 18.72 19.05 71,244 +0.14(+0.75%)
Sep 22, 2005 18.91 19.03 18.66 18.91 110,067 -0.01(-0.06%)
Sep 21, 2005 19.19 19.19 18.80 18.92 138,323 -0.33(-1.74%)
Sep 20, 2005 19.45 19.82 19.19 19.25 144,057 -0.33(-1.71%)
Sep 19, 2005 19.76 19.82 19.47 19.59 118,342 -0.23(-1.16%)
Sep 16, 2005 19.38 19.88 19.24 19.82 516,347 +0.55(+2.87%)
Sep 15, 2005 19.31 19.31 19.03 19.27 111,986 +0.08(+0.43%)
Sep 14, 2005 19.58 19.58 19.18 19.18 100,771 -0.33(-1.71%)
Sep 13, 2005 19.84 19.88 19.51 19.52 139,079 -0.42(-2.12%)
Sep 12, 2005 19.64 20.05 19.53 19.94 127,896 +0.23(+1.17%)
Sep 09, 2005 19.66 19.77 19.60 19.71 108,183 +0.10(+0.53%)
Sep 08, 2005 19.66 19.74 19.45 19.60 111,869 -0.18(-0.91%)
Sep 07, 2005 19.53 19.81 19.53 19.79 103,782 -0.03(-0.14%)
Sep 06, 2005 19.58 19.94 19.58 19.81 164,146 +0.31(+1.60%)
Sep 02, 2005 19.60 19.60 19.28 19.50 88,321 -0.10(-0.50%)
Sep 01, 2005 19.33 19.68 19.30 19.60 150,420 +0.21(+1.07%)
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%)
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.