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 (%)
Jan 29, 2010 13.36 13.69 13.10 13.64 842,820 +0.37(+2.81%)
Jan 28, 2010 13.10 13.36 12.74 13.27 844,699 +0.16(+1.21%)
Jan 27, 2010 11.96 13.31 11.96 13.11 1,009,335 +1.14(+9.57%)
Jan 26, 2010 12.20 12.21 11.81 11.96 1,045,004 -0.26(-2.11%)
Jan 25, 2010 12.54 12.74 12.05 12.22 296,228 -0.16(-1.28%)
Jan 22, 2010 12.54 12.81 12.37 12.38 790,413 -0.24(-1.91%)
Jan 21, 2010 12.05 12.77 11.91 12.62 768,693 +0.65(+5.45%)
Jan 20, 2010 12.22 12.43 11.54 11.97 841,186 -0.34(-2.76%)
Jan 19, 2010 12.30 12.48 12.16 12.31 401,997 +0.02(+0.13%)
Jan 15, 2010 12.18 12.29 12.29 12.29 521,201 +0.28(+2.37%)
Jan 14, 2010 11.76 12.03 11.72 12.01 420,311 +0.28(+2.38%)
Jan 13, 2010 11.65 11.77 11.31 11.73 513,826 +0.03(+0.23%)
Jan 12, 2010 11.53 11.93 11.53 11.70 444,916 +0.10(+0.90%)
Jan 11, 2010 11.90 11.96 11.57 11.60 214,654 -0.26(-2.17%)
Jan 08, 2010 11.63 11.93 11.51 11.85 508,822 +0.21(+1.84%)
Jan 07, 2010 11.26 11.67 11.13 11.64 621,243 +0.34(+3.01%)
Jan 06, 2010 11.15 11.49 11.04 11.30 468,378 +0.10(+0.88%)
Jan 05, 2010 11.62 11.77 11.09 11.20 656,935 -0.32(-2.76%)
Jan 04, 2010 11.19 11.52 11.11 11.52 934,104 +0.58(+5.31%)
Dec 31, 2009 11.31 10.94 10.94 10.94 541,830 -0.35(-3.06%)
Dec 30, 2009 11.28 11.40 11.15 11.28 647,531 +0.02(+0.19%)
Dec 29, 2009 11.08 11.28 10.99 11.26 574,605 +0.26(+2.34%)
Dec 28, 2009 11.10 11.11 10.96 11.00 313,294 +0.01(+0.05%)
Dec 24, 2009 11.10 11.11 10.96 11.00 127,047 -0.02(-0.15%)
Dec 23, 2009 10.68 11.09 10.62 11.02 663,947 +0.24(+2.24%)
Dec 22, 2009 10.73 10.85 10.58 10.77 414,564 +0.13(+1.18%)
Dec 21, 2009 10.68 10.82 10.29 10.65 577,011 +0.03(+0.26%)
Dec 18, 2009 10.84 10.94 10.60 10.62 3,064,031 -0.12(-1.07%)
Dec 17, 2009 10.64 10.74 10.34 10.74 1,034,871 +0.05(+0.46%)
Dec 16, 2009 10.30 10.77 10.24 10.69 1,080,804 +0.50(+4.95%)
Dec 15, 2009 10.32 10.37 10.12 10.18 785,990 -0.12(-1.12%)
Dec 14, 2009 10.18 10.37 10.10 10.30 749,289 -0.02(-0.16%)
Dec 11, 2009 10.19 10.38 10.07 10.31 540,992 +0.24(+2.39%)
Dec 10, 2009 10.25 10.29 10.00 10.07 528,589 -0.02(-0.22%)
Dec 09, 2009 10.03 10.13 9.783 10.10 573,851 +0.02(+0.22%)
Dec 08, 2009 10.17 10.24 10.03 10.07 1,082,814 -0.09(-0.92%)
Dec 07, 2009 10.50 10.57 9.887 10.17 1,432,311 +0.55(+5.70%)
Dec 04, 2009 9.531 9.696 9.416 9.619 450,188 +0.31(+3.36%)
Dec 03, 2009 9.537 9.734 9.285 9.307 367,470 -0.14(-1.51%)
Dec 02, 2009 9.334 9.586 9.246 9.449 359,271 +0.15(+1.65%)
Dec 01, 2009 9.487 9.515 9.235 9.296 621,287 -0.07(-0.76%)
Nov 30, 2009 9.405 9.411 9.137 9.367 586,365 +0.12(+1.30%)
Nov 27, 2009 9.334 9.455 9.246 9.246 310,362 -0.18(-1.92%)
Nov 25, 2009 9.570 9.655 9.422 9.427 267,976 -0.05(-0.58%)
Nov 24, 2009 9.526 9.860 9.323 9.482 861,892 -0.01(-0.06%)
Nov 23, 2009 9.257 9.537 9.246 9.487 469,952 +0.35(+3.77%)
Nov 20, 2009 8.994 9.181 8.978 9.142 337,682 +0.09(+1.03%)
Nov 19, 2009 9.104 9.120 8.978 9.049 411,263 -0.12(-1.26%)
Nov 18, 2009 9.088 9.186 9.016 9.164 294,485 +0.05(+0.54%)
Nov 17, 2009 9.109 9.252 9.011 9.115 362,371 -0.07(-0.78%)
Nov 16, 2009 9.241 9.400 9.109 9.186 508,114 +0.03(+0.30%)
Nov 13, 2009 9.098 9.296 8.983 9.159 513,645 +0.05(+0.60%)
Nov 12, 2009 9.372 9.493 9.082 9.104 375,004 -0.26(-2.81%)
Nov 11, 2009 9.312 9.541 9.257 9.367 305,592 +0.14(+1.48%)
Nov 10, 2009 9.449 9.471 9.098 9.230 548,565 -0.25(-2.66%)
Nov 09, 2009 9.416 9.608 9.340 9.482 392,723 +0.15(+1.58%)
Nov 06, 2009 9.312 9.394 9.181 9.334 374,739 -0.05(-0.53%)
Nov 05, 2009 9.449 9.619 9.296 9.383 407,561 +0.06(+0.65%)
Nov 04, 2009 9.811 9.811 9.318 9.323 637,129 -0.40(-4.11%)
Nov 03, 2009 9.542 9.843 9.422 9.723 587,147 +0.09(+0.97%)
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.