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 (%)
Apr 30, 2010 17.18 17.20 16.09 16.12 469,359 -1.07(-6.20%)
Apr 29, 2010 16.41 17.18 16.27 17.18 232,960 +0.89(+5.45%)
Apr 28, 2010 16.26 16.81 16.23 16.29 259,046 +0.09(+0.55%)
Apr 27, 2010 16.60 16.77 16.21 16.21 525,527 -0.48(-2.89%)
Apr 26, 2010 17.43 17.43 16.33 16.69 649,305 -0.82(-4.66%)
Apr 23, 2010 17.47 17.75 17.38 17.50 302,599 +0.00(+0.00%)
Apr 22, 2010 16.75 17.64 16.70 17.50 550,310 +0.55(+3.24%)
Apr 21, 2010 16.59 17.05 16.51 16.95 708,785 +0.31(+1.83%)
Apr 20, 2010 16.60 16.73 16.47 16.65 223,904 +0.07(+0.43%)
Apr 19, 2010 16.24 16.64 16.11 16.58 248,574 +0.21(+1.25%)
Apr 16, 2010 16.75 16.75 16.10 16.37 366,524 -0.29(-1.77%)
Apr 15, 2010 16.58 17.01 16.48 16.67 374,155 +0.02(+0.10%)
Apr 14, 2010 16.27 16.65 16.22 16.65 242,750 +0.41(+2.53%)
Apr 13, 2010 16.01 16.24 15.96 16.24 239,586 +0.14(+0.90%)
Apr 12, 2010 15.98 16.09 15.97 16.09 203,139 +0.07(+0.45%)
Apr 09, 2010 15.70 16.06 15.67 16.02 220,453 +0.34(+2.16%)
Apr 08, 2010 15.46 15.81 15.46 15.68 205,395 +0.15(+0.96%)
Apr 07, 2010 15.45 15.89 15.43 15.53 299,851 +0.02(+0.14%)
Apr 06, 2010 14.99 15.91 14.94 15.51 837,796 +0.43(+2.83%)
Apr 05, 2010 14.97 15.08 14.86 15.08 230,661 +0.21(+1.42%)
Apr 01, 2010 14.75 14.87 14.87 14.87 273,884 +0.32(+2.21%)
Mar 31, 2010 14.53 14.97 14.43 14.55 369,323 -0.08(-0.57%)
Mar 30, 2010 14.60 14.75 14.45 14.63 224,227 +0.02(+0.11%)
Mar 29, 2010 14.88 14.95 14.51 14.62 281,631 -0.24(-1.64%)
Mar 26, 2010 15.05 15.18 14.83 14.86 168,759 -0.19(-1.25%)
Mar 25, 2010 15.14 15.45 15.01 15.05 204,846 +0.06(+0.37%)
Mar 24, 2010 15.35 15.45 14.96 15.00 555,791 -0.45(-2.91%)
Mar 23, 2010 15.54 15.54 15.20 15.45 287,244 -0.09(-0.61%)
Mar 22, 2010 15.16 15.54 15.07 15.54 280,989 +0.24(+1.60%)
Mar 19, 2010 15.26 15.30 14.98 15.30 558,930 +0.03(+0.22%)
Mar 18, 2010 15.13 15.32 15.10 15.26 382,718 +0.09(+0.62%)
Mar 17, 2010 15.24 15.35 14.98 15.17 332,991 -0.04(-0.26%)
Mar 16, 2010 14.90 15.21 14.59 15.21 239,921 +0.32(+2.12%)
Mar 15, 2010 14.82 15.01 14.71 14.89 233,762 -0.12(-0.81%)
Mar 12, 2010 14.76 15.01 14.76 15.01 342,970 +0.28(+1.88%)
Mar 11, 2010 14.57 14.84 14.51 14.73 266,097 +0.07(+0.49%)
Mar 10, 2010 14.48 14.70 14.48 14.66 247,082 +0.23(+1.62%)
Mar 09, 2010 14.43 14.55 14.32 14.43 337,076 -0.03(-0.19%)
Mar 08, 2010 14.62 14.71 14.43 14.46 289,956 -0.21(-1.42%)
Mar 05, 2010 13.91 14.70 13.89 14.67 444,271 +0.80(+5.78%)
Mar 04, 2010 13.77 13.87 13.65 13.86 276,334 +0.15(+1.12%)
Mar 03, 2010 13.77 13.92 13.63 13.71 358,636 -0.03(-0.24%)
Mar 02, 2010 13.69 13.80 13.61 13.74 377,729 +0.04(+0.32%)
Mar 01, 2010 13.58 13.72 13.51 13.70 280,581 +0.19(+1.42%)
Feb 26, 2010 13.78 13.78 13.32 13.51 309,430 -0.22(-1.60%)
Feb 25, 2010 13.63 13.76 13.55 13.73 236,339 -0.07(-0.48%)
Feb 24, 2010 13.68 14.05 13.62 13.79 392,020 +0.20(+1.49%)
Feb 23, 2010 13.74 13.80 13.42 13.59 243,633 -0.13(-0.92%)
Feb 22, 2010 13.74 13.74 13.50 13.72 202,964 +0.04(+0.32%)
Feb 19, 2010 13.78 13.83 13.49 13.67 374,610 -0.11(-0.80%)
Feb 18, 2010 13.58 13.81 13.34 13.78 505,612 +0.20(+1.45%)
Feb 17, 2010 13.57 13.58 13.20 13.58 357,716 +0.04(+0.32%)
Feb 16, 2010 13.11 13.55 12.90 13.54 561,404 +0.50(+3.87%)
Feb 12, 2010 12.83 13.04 13.04 13.04 338,286 +0.12(+0.89%)
Feb 11, 2010 12.77 12.93 12.68 12.92 392,297 +0.08(+0.64%)
Feb 10, 2010 12.81 12.88 12.62 12.84 515,309 -0.03(-0.21%)
Feb 09, 2010 12.98 13.00 12.55 12.87 308,989 +0.12(+0.95%)
Feb 08, 2010 12.94 12.99 12.63 12.75 248,795 -0.24(-1.86%)
Feb 05, 2010 12.70 13.13 12.48 12.99 432,731 +0.29(+2.25%)
Feb 04, 2010 12.82 12.82 12.30 12.70 675,534 -0.20(-1.53%)
Feb 03, 2010 13.03 13.16 12.53 12.90 650,274 -0.14(-1.09%)
Feb 02, 2010 13.26 13.58 12.99 13.04 725,657 -0.26(-1.98%)
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.