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 30, 2010 13.96 14.21 13.94 14.15 510,533 +0.31(+2.22%)
Sep 29, 2010 13.70 13.92 13.61 13.85 307,381 +0.04(+0.29%)
Sep 28, 2010 13.77 13.87 13.39 13.81 305,798 +0.10(+0.71%)
Sep 27, 2010 13.67 13.79 13.44 13.71 256,528 +0.02(+0.17%)
Sep 24, 2010 13.23 13.69 13.23 13.69 268,968 +0.61(+4.65%)
Sep 23, 2010 13.17 13.64 13.06 13.08 248,522 -0.23(-1.75%)
Sep 22, 2010 13.85 13.98 13.27 13.31 316,952 -0.54(-3.90%)
Sep 21, 2010 14.28 14.28 13.85 13.85 215,437 -0.48(-3.33%)
Sep 20, 2010 13.83 14.34 13.70 14.33 353,100 +0.50(+3.62%)
Sep 17, 2010 14.06 14.06 13.68 13.83 385,950 -0.33(-2.33%)
Sep 15, 2010 13.96 14.35 13.82 14.16 177,351 +0.10(+0.69%)
Sep 14, 2010 14.33 14.42 13.97 14.06 232,894 -0.34(-2.37%)
Sep 13, 2010 14.03 14.46 13.90 14.40 219,311 +0.51(+3.68%)
Sep 10, 2010 13.79 14.10 13.79 13.89 126,422 +0.13(+0.95%)
Sep 09, 2010 13.79 14.13 13.62 13.76 183,188 +0.13(+0.92%)
Sep 08, 2010 13.61 13.76 13.46 13.63 209,603 +0.16(+1.18%)
Sep 07, 2010 13.57 13.64 13.42 13.48 201,221 -0.18(-1.32%)
Sep 03, 2010 13.55 13.72 13.52 13.66 245,337 +0.23(+1.71%)
Sep 02, 2010 13.42 13.48 13.27 13.42 231,447 -0.05(-0.37%)
Sep 01, 2010 13.13 13.49 13.03 13.48 438,606 +0.56(+4.30%)
Aug 31, 2010 12.83 13.09 12.75 12.92 450,829 +0.15(+1.14%)
Aug 30, 2010 13.13 13.35 12.72 12.77 304,401 -0.44(-3.36%)
Aug 27, 2010 13.11 13.25 12.77 13.22 311,767 +0.22(+1.68%)
Aug 26, 2010 13.05 13.18 12.91 13.00 260,326 -0.03(-0.21%)
Aug 25, 2010 12.82 13.19 12.63 13.03 243,021 +0.07(+0.56%)
Aug 24, 2010 12.79 13.09 12.40 12.95 430,034 +0.05(+0.39%)
Aug 23, 2010 13.48 13.59 12.88 12.90 201,223 -0.48(-3.61%)
Aug 20, 2010 13.27 13.50 12.99 13.39 319,596 +0.02(+0.17%)
Aug 19, 2010 13.94 13.97 13.35 13.36 248,350 -0.67(-4.76%)
Aug 18, 2010 13.86 14.07 13.72 14.03 207,773 +0.17(+1.26%)
Aug 17, 2010 13.86 14.27 13.76 13.86 337,574 +0.13(+0.94%)
Aug 16, 2010 13.48 13.87 13.34 13.73 179,428 +0.17(+1.24%)
Aug 13, 2010 13.78 13.90 13.54 13.56 254,600 -0.30(-2.19%)
Aug 12, 2010 14.06 14.15 13.69 13.86 401,612 -0.43(-2.99%)
Aug 11, 2010 14.59 14.73 14.23 14.29 391,607 -0.63(-4.25%)
Aug 10, 2010 14.73 15.16 14.72 14.92 424,187 -0.03(-0.19%)
Aug 09, 2010 14.50 15.00 14.41 14.95 228,820 +0.58(+4.02%)
Aug 06, 2010 14.29 14.55 14.03 14.37 246,051 -0.16(-1.12%)
Aug 05, 2010 14.62 14.75 14.42 14.54 190,260 -0.24(-1.63%)
Aug 04, 2010 14.77 14.91 14.60 14.78 222,778 +0.05(+0.34%)
Aug 03, 2010 14.76 15.08 14.59 14.73 151,153 -0.09(-0.61%)
Aug 02, 2010 14.60 14.85 14.41 14.82 278,093 +0.48(+3.37%)
Jul 30, 2010 14.55 14.82 14.33 14.33 302,883 -0.47(-3.19%)
Jul 29, 2010 15.00 15.15 14.58 14.81 177,475 -0.11(-0.72%)
Jul 28, 2010 15.18 15.29 14.67 14.91 262,951 -0.35(-2.32%)
Jul 27, 2010 14.97 15.30 14.97 15.27 484,298 +0.39(+2.60%)
Jul 26, 2010 14.41 14.94 14.20 14.88 250,496 +0.49(+3.43%)
Jul 23, 2010 13.83 14.46 13.76 14.38 401,457 +0.44(+3.18%)
Jul 22, 2010 13.49 14.02 13.42 13.94 270,577 +0.71(+5.35%)
Jul 21, 2010 13.87 13.91 13.21 13.23 203,413 -0.54(-3.95%)
Jul 20, 2010 13.51 13.80 13.12 13.78 324,156 +0.04(+0.33%)
Jul 19, 2010 13.80 13.96 13.39 13.73 257,629 -0.04(-0.29%)
Jul 16, 2010 14.50 14.72 13.66 13.77 424,810 -0.80(-5.51%)
Jul 15, 2010 14.77 14.83 14.37 14.58 232,494 -0.22(-1.52%)
Jul 14, 2010 14.62 14.81 14.42 14.80 284,092 +0.11(+0.76%)
Jul 13, 2010 14.08 14.72 13.99 14.69 332,247 +0.76(+5.44%)
Jul 12, 2010 14.12 14.18 13.85 13.93 139,387 -0.28(-1.94%)
Jul 09, 2010 13.75 14.23 13.73 14.21 140,365 +0.39(+2.85%)
Jul 08, 2010 13.63 13.84 13.34 13.81 418,721 +0.34(+2.54%)
Jul 07, 2010 13.13 13.53 13.12 13.47 438,225 +0.35(+2.70%)
Jul 06, 2010 13.42 13.59 13.03 13.12 336,217 -0.08(-0.60%)
Jul 02, 2010 13.64 13.64 12.94 13.19 237,051 -0.31(-2.33%)
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.