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 15.47 15.69 15.37 15.58 366,092 +0.04(+0.24%)
Sep 27, 2012 15.48 15.62 15.35 15.54 367,508 +0.14(+0.89%)
Sep 26, 2012 15.52 15.69 15.33 15.40 292,360 -0.11(-0.73%)
Sep 25, 2012 15.84 15.99 15.45 15.52 386,965 -0.23(-1.43%)
Sep 24, 2012 15.75 15.92 15.65 15.74 309,851 -0.09(-0.59%)
Sep 21, 2012 15.99 16.04 15.72 15.84 1,150,778 +0.09(+0.56%)
Sep 20, 2012 15.74 15.85 15.65 15.75 239,406 -0.09(-0.59%)
Sep 19, 2012 15.90 16.04 15.75 15.84 323,311 -0.04(-0.24%)
Sep 18, 2012 15.77 15.94 15.67 15.88 274,126 +0.13(+0.79%)
Sep 17, 2012 16.14 16.30 15.68 15.75 310,323 -0.36(-2.21%)
Sep 14, 2012 15.60 16.19 15.54 16.11 532,252 +0.67(+4.33%)
Sep 13, 2012 15.05 15.61 15.05 15.44 529,139 +0.18(+1.15%)
Sep 12, 2012 15.19 15.29 15.13 15.27 202,773 +0.14(+0.91%)
Sep 11, 2012 15.10 15.28 15.09 15.13 348,696 +0.07(+0.49%)
Sep 10, 2012 15.29 15.37 15.05 15.05 333,369 -0.19(-1.22%)
Sep 07, 2012 15.21 15.39 15.14 15.24 340,569 +0.10(+0.65%)
Sep 06, 2012 15.02 15.23 14.99 15.14 380,650 +0.22(+1.49%)
Sep 05, 2012 15.18 15.18 14.82 14.92 385,811 -0.20(-1.31%)
Sep 04, 2012 15.06 15.15 14.84 15.12 278,363 +0.09(+0.62%)
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%)
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.