Skip to main content

United Bkshs Inc (NQ: UBSI )

31.11 -0.40 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 26.59 27.08 26.57 26.69 703,444 +0.30(+1.14%)
Sep 28, 2023 26.13 26.67 26.13 26.39 621,109 +0.32(+1.22%)
Sep 27, 2023 26.08 26.18 25.69 26.07 564,484 +0.06(+0.22%)
Sep 26, 2023 26.08 26.62 25.89 26.01 644,458 -0.33(-1.25%)
Sep 25, 2023 25.80 26.36 26.13 26.34 557,466 +0.47(+1.83%)
Sep 22, 2023 26.00 26.12 25.63 25.87 586,854 -0.11(-0.41%)
Sep 21, 2023 26.07 26.63 25.68 25.98 856,439 -0.20(-0.78%)
Sep 20, 2023 26.61 26.90 26.09 26.18 725,313 -0.26(-0.99%)
Sep 19, 2023 26.75 26.99 26.33 26.44 1,276,021 -0.25(-0.94%)
Sep 18, 2023 27.29 27.52 26.64 26.69 849,681 -0.56(-2.06%)
Sep 15, 2023 27.27 27.45 27.08 27.25 2,431,969 -0.15(-0.53%)
Sep 14, 2023 27.17 27.48 27.17 27.40 621,502 +0.59(+2.20%)
Sep 13, 2023 27.50 27.54 26.64 26.81 641,021 -0.50(-1.84%)
Sep 12, 2023 27.35 27.57 27.08 27.31 468,703 +0.05(+0.18%)
Sep 11, 2023 27.72 28.00 27.21 27.26 461,007 -0.34(-1.23%)
Sep 08, 2023 27.58 27.70 27.16 27.60 374,751 +0.09(+0.32%)
Sep 07, 2023 27.75 27.92 27.41 27.51 518,300 -0.23(-0.84%)
Sep 06, 2023 28.35 28.68 27.57 27.75 535,484 -0.75(-2.65%)
Sep 05, 2023 29.19 29.30 28.44 28.50 610,247 -0.87(-2.96%)
Sep 01, 2023 29.02 29.63 28.62 29.37 553,099 +0.63(+2.19%)
Aug 31, 2023 28.41 28.89 28.41 28.74 868,736 +0.35(+1.25%)
Aug 30, 2023 28.48 28.78 28.19 28.39 472,444 -0.15(-0.54%)
Aug 29, 2023 28.14 28.72 27.90 28.54 481,759 +0.37(+1.32%)
Aug 28, 2023 28.05 28.40 27.96 28.17 652,111 +0.33(+1.20%)
Aug 25, 2023 27.81 28.18 27.46 27.83 776,917 +0.02(+0.07%)
Aug 24, 2023 27.58 28.19 27.58 27.81 645,941 +0.11(+0.41%)
Aug 23, 2023 27.68 28.03 27.52 27.70 563,579 +0.04(+0.14%)
Aug 22, 2023 28.56 28.77 27.63 27.66 702,323 -0.99(-3.47%)
Aug 21, 2023 29.39 29.48 28.52 28.65 1,198,462 -0.69(-2.34%)
Aug 18, 2023 29.14 29.55 29.07 29.34 1,657,926 -0.08(-0.26%)
Aug 17, 2023 29.85 30.10 29.20 29.42 638,442 -0.21(-0.71%)
Aug 16, 2023 30.10 30.40 29.51 29.63 500,385 -0.54(-1.77%)
Aug 15, 2023 30.96 31.19 30.10 30.16 843,189 -1.35(-4.28%)
Aug 14, 2023 31.42 31.62 30.99 31.51 546,845 -0.31(-0.96%)
Aug 11, 2023 31.45 31.83 31.36 31.82 547,817 +0.18(+0.57%)
Aug 10, 2023 31.97 32.41 31.46 31.63 736,801 -0.32(-1.02%)
Aug 09, 2023 31.96 32.22 31.60 31.96 666,214 -0.19(-0.59%)
Aug 08, 2023 31.51 32.18 31.03 32.15 674,608 -0.15(-0.47%)
Aug 07, 2023 31.89 32.35 31.80 32.30 754,978 +0.39(+1.23%)
Aug 04, 2023 31.53 32.01 31.41 31.91 623,244 +0.23(+0.72%)
Aug 03, 2023 31.49 31.75 31.11 31.68 1,166,340 +0.12(+0.39%)
Aug 02, 2023 31.05 31.62 30.93 31.56 766,693 -0.05(-0.15%)
Aug 01, 2023 31.84 31.84 31.06 31.61 822,203 -0.34(-1.08%)
Jul 31, 2023 31.81 32.32 31.56 31.95 11,612,127 +0.35(+1.12%)
Jul 28, 2023 32.19 32.19 31.30 31.60 1,152,365 -0.12(-0.39%)
Jul 27, 2023 32.24 32.77 31.57 31.72 1,789,333 +0.01(+0.03%)
Jul 26, 2023 30.89 31.77 30.68 31.71 1,414,962 +1.24(+4.08%)
Jul 25, 2023 30.51 30.91 30.18 30.47 1,282,894 -0.11(-0.34%)
Jul 24, 2023 30.10 30.66 30.00 30.57 1,346,148 +0.52(+1.73%)
Jul 21, 2023 30.70 30.70 29.87 30.05 1,210,262 -0.45(-1.49%)
Jul 20, 2023 30.84 30.84 29.84 30.51 966,941 -0.34(-1.11%)
Jul 19, 2023 30.60 30.98 30.40 30.85 1,230,980 +0.39(+1.29%)
Jul 18, 2023 28.55 30.65 28.55 30.46 1,719,598 +1.95(+6.84%)
Jul 17, 2023 27.79 28.71 27.68 28.51 939,152 +0.72(+2.58%)
Jul 14, 2023 28.82 28.82 27.51 27.79 1,248,400 -0.75(-2.61%)
Jul 13, 2023 27.92 28.60 27.83 28.54 961,975 +0.76(+2.75%)
Jul 12, 2023 27.98 28.39 27.64 27.77 1,302,155 +0.20(+0.73%)
Jul 11, 2023 27.41 27.65 27.13 27.57 1,156,862 +0.37(+1.37%)
Jul 10, 2023 27.11 27.80 26.89 27.20 1,229,698 +0.09(+0.32%)
Jul 07, 2023 27.01 27.35 26.45 27.12 2,524,014 -0.17(-0.63%)
Jul 06, 2023 27.64 27.71 27.01 27.29 851,725 -0.77(-2.76%)
Jul 05, 2023 28.79 28.79 28.03 28.06 753,019 -0.87(-3.01%)
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.