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 28, 2012 15.49 15.72 15.39 15.60 365,509 +0.04(+0.24%)
Sep 27, 2012 15.50 15.64 15.37 15.57 366,922 +0.14(+0.89%)
Sep 26, 2012 15.54 15.71 15.35 15.43 291,894 -0.11(-0.73%)
Sep 25, 2012 15.86 16.01 15.48 15.54 386,348 -0.23(-1.43%)
Sep 24, 2012 15.78 15.94 15.68 15.77 309,357 -0.09(-0.59%)
Sep 21, 2012 16.02 16.07 15.75 15.86 1,148,944 +0.09(+0.56%)
Sep 20, 2012 15.76 15.88 15.68 15.77 239,025 -0.09(-0.59%)
Sep 19, 2012 15.92 16.07 15.78 15.87 322,796 -0.04(-0.24%)
Sep 18, 2012 15.79 15.97 15.69 15.90 273,689 +0.13(+0.79%)
Sep 17, 2012 16.16 16.32 15.70 15.78 309,828 -0.36(-2.21%)
Sep 14, 2012 15.62 16.21 15.56 16.14 531,403 +0.67(+4.33%)
Sep 13, 2012 15.07 15.64 15.07 15.47 528,295 +0.18(+1.15%)
Sep 12, 2012 15.22 15.32 15.15 15.29 202,450 +0.14(+0.91%)
Sep 11, 2012 15.13 15.30 15.12 15.15 348,141 +0.07(+0.49%)
Sep 10, 2012 15.31 15.39 15.08 15.08 332,837 -0.19(-1.22%)
Sep 07, 2012 15.23 15.41 15.17 15.26 340,026 +0.10(+0.65%)
Sep 06, 2012 15.04 15.25 15.02 15.17 380,043 +0.22(+1.49%)
Sep 05, 2012 15.21 15.21 14.84 14.94 385,196 -0.20(-1.31%)
Sep 04, 2012 15.08 15.17 14.87 15.14 277,919 +0.09(+0.62%)
Aug 31, 2012 15.20 15.21 14.94 15.05 460,677 -0.01(-0.08%)
Aug 30, 2012 15.13 15.20 15.00 15.06 303,381 -0.14(-0.90%)
Aug 29, 2012 15.07 15.29 15.03 15.20 302,901 +0.29(+1.95%)
Aug 27, 2012 15.05 15.07 14.90 14.91 174,182 -0.04(-0.29%)
Aug 24, 2012 14.85 15.03 14.84 14.95 225,449 +0.10(+0.67%)
Aug 23, 2012 15.08 15.08 14.84 14.85 344,301 -0.24(-1.60%)
Aug 22, 2012 15.25 15.31 15.03 15.09 224,015 -0.14(-0.93%)
Aug 21, 2012 15.32 15.60 15.20 15.23 356,943 -0.01(-0.04%)
Aug 20, 2012 15.22 15.33 15.13 15.24 418,262 +0.01(+0.08%)
Aug 17, 2012 15.12 15.25 14.97 15.23 275,005 +0.17(+1.11%)
Aug 16, 2012 14.94 15.08 14.85 15.06 289,843 +0.08(+0.54%)
Aug 15, 2012 14.74 14.99 14.74 14.98 310,790 +0.16(+1.09%)
Aug 14, 2012 14.70 14.83 14.63 14.82 700,178 +0.17(+1.14%)
Aug 13, 2012 14.62 14.68 14.50 14.65 347,426 +0.02(+0.17%)
Aug 10, 2012 14.55 14.63 14.43 14.63 241,617 +0.06(+0.42%)
Aug 09, 2012 14.68 14.71 14.52 14.57 361,898 -0.15(-1.01%)
Aug 08, 2012 14.57 14.82 14.57 14.71 238,793 +0.04(+0.30%)
Aug 07, 2012 14.52 14.71 14.44 14.67 364,482 +0.19(+1.32%)
Aug 06, 2012 14.53 14.66 14.45 14.48 286,899 +0.04(+0.26%)
Aug 03, 2012 14.22 14.55 14.22 14.44 369,119 +0.37(+2.64%)
Aug 02, 2012 14.04 14.12 13.94 14.07 465,820 -0.11(-0.79%)
Aug 01, 2012 14.53 14.57 14.17 14.18 533,104 -0.23(-1.59%)
Jul 31, 2012 14.30 14.50 14.30 14.41 576,901 +0.04(+0.26%)
Jul 30, 2012 14.66 14.79 14.34 14.37 565,236 -0.38(-2.56%)
Jul 27, 2012 14.70 14.94 14.56 14.75 565,971 +0.20(+1.36%)
Jul 26, 2012 14.94 15.01 14.52 14.55 549,051 -0.22(-1.47%)
Jul 25, 2012 15.04 15.04 14.74 14.77 560,767 -0.15(-1.04%)
Jul 24, 2012 15.00 15.02 14.82 14.92 502,809 +0.01(+0.04%)
Jul 23, 2012 14.86 15.00 14.75 14.92 780,184 -0.16(-1.07%)
Jul 20, 2012 15.02 15.54 14.89 15.08 13,960,880 -0.11(-0.69%)
Jul 19, 2012 14.99 15.55 14.88 15.18 874,639 +0.31(+2.08%)
Jul 18, 2012 14.84 15.19 14.83 14.87 1,041,340 +0.03(+0.21%)
Jul 17, 2012 14.93 15.03 14.39 14.84 1,990,936 +0.06(+0.38%)
Jul 16, 2012 14.87 15.09 14.64 14.79 993,618 -0.30(-1.97%)
Jul 13, 2012 15.13 15.36 14.88 15.08 934,495 -0.02(-0.12%)
Jul 12, 2012 15.09 15.16 14.98 15.10 735,132 -0.09(-0.57%)
Jul 11, 2012 15.26 15.39 15.08 15.19 665,321 +0.00(+0.00%)
Jul 10, 2012 15.55 15.58 15.11 15.19 994,496 -0.23(-1.48%)
Jul 09, 2012 15.61 15.69 15.33 15.42 544,590 -0.24(-1.50%)
Jul 06, 2012 15.73 15.78 15.59 15.65 487,583 -0.25(-1.59%)
Jul 05, 2012 16.17 16.17 15.86 15.91 367,732 -0.25(-1.53%)
Jul 03, 2012 16.13 16.17 15.82 16.15 211,790 +0.06(+0.38%)
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.