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 (%)
Jun 30, 2010 13.49 13.81 13.37 13.44 360,025 -0.20(-1.48%)
Jun 29, 2010 13.92 13.98 13.57 13.64 342,728 -0.60(-4.22%)
Jun 25, 2010 14.01 14.38 13.99 14.24 396,454 +0.28(+1.97%)
Jun 24, 2010 14.13 14.41 13.96 13.97 182,798 -0.25(-1.78%)
Jun 23, 2010 14.51 14.61 14.22 14.22 177,275 -0.29(-2.01%)
Jun 22, 2010 14.86 15.15 14.49 14.51 283,999 -0.33(-2.23%)
Jun 21, 2010 15.08 15.10 14.79 14.85 153,270 -0.06(-0.41%)
Jun 18, 2010 14.98 15.03 14.65 14.91 347,897 +0.01(+0.04%)
Jun 17, 2010 14.81 14.92 14.71 14.90 94,605 +0.07(+0.45%)
Jun 16, 2010 14.56 14.96 14.56 14.83 148,102 +0.14(+0.96%)
Jun 15, 2010 14.47 14.73 14.46 14.69 227,714 +0.29(+2.03%)
Jun 14, 2010 14.49 14.62 14.25 14.40 266,590 +0.01(+0.08%)
Jun 11, 2010 14.28 14.60 14.13 14.39 231,689 -0.10(-0.66%)
Jun 10, 2010 14.33 14.64 14.09 14.49 266,705 +0.35(+2.50%)
Jun 09, 2010 14.38 14.41 14.00 14.13 326,063 -0.25(-1.76%)
Jun 08, 2010 14.34 14.53 14.04 14.38 246,172 +0.07(+0.47%)
Jun 07, 2010 14.09 14.49 13.95 14.32 408,993 +0.34(+2.46%)
Jun 04, 2010 14.76 14.76 13.92 13.97 419,557 -1.14(-7.56%)
Jun 03, 2010 14.88 15.22 14.78 15.12 172,661 +0.19(+1.26%)
Jun 02, 2010 14.62 15.06 14.43 14.93 275,382 +0.41(+2.83%)
Jun 01, 2010 14.76 15.12 14.52 14.52 329,795 -0.42(-2.82%)
May 28, 2010 15.36 15.27 14.81 14.94 299,381 -0.42(-2.75%)
May 27, 2010 15.23 15.42 14.95 15.36 273,479 +0.43(+2.86%)
May 26, 2010 14.98 15.27 14.90 14.93 315,938 +0.03(+0.22%)
May 25, 2010 14.72 14.98 14.51 14.90 330,833 -0.02(-0.15%)
May 24, 2010 15.41 15.49 14.87 14.92 197,591 -0.51(-3.31%)
May 21, 2010 15.16 15.68 14.90 15.43 385,275 +0.20(+1.31%)
May 20, 2010 15.37 16.02 15.22 15.23 606,781 -0.88(-5.48%)
May 19, 2010 16.22 16.43 15.83 16.12 259,974 -0.19(-1.16%)
May 18, 2010 16.73 16.82 16.26 16.31 311,322 -0.24(-1.48%)
May 17, 2010 16.58 16.78 16.16 16.55 288,078 +0.06(+0.37%)
May 14, 2010 16.59 16.64 16.13 16.49 238,670 -0.31(-1.82%)
May 13, 2010 16.61 16.81 16.53 16.79 313,371 +0.19(+1.17%)
May 12, 2010 16.13 16.73 16.05 16.60 354,426 +0.47(+2.93%)
May 11, 2010 16.41 16.62 15.54 16.13 387,669 +0.31(+1.93%)
May 10, 2010 15.59 16.14 15.51 15.82 550,881 +0.74(+4.89%)
May 07, 2010 15.26 15.54 14.85 15.08 475,161 -0.19(-1.27%)
May 06, 2010 15.66 16.09 14.48 15.28 507,097 -0.55(-3.47%)
May 05, 2010 15.93 16.03 15.51 15.83 381,784 -0.08(-0.52%)
May 04, 2010 16.27 16.33 15.73 15.91 631,829 -0.49(-2.98%)
May 03, 2010 16.27 16.52 15.96 16.40 341,064 +0.28(+1.76%)
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%)
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.