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 (%)
Oct 31, 2003 16.30 16.57 16.27 16.57 155,349 +0.27(+1.68%)
Oct 30, 2003 16.29 16.36 16.13 16.30 100,992 +0.01(+0.07%)
Oct 29, 2003 16.21 16.30 16.18 16.29 101,560 -0.01(-0.07%)
Oct 28, 2003 16.30 16.30 16.16 16.30 100,081 +0.01(+0.03%)
Oct 27, 2003 15.94 16.30 15.94 16.29 140,569 +0.43(+2.73%)
Oct 24, 2003 16.14 16.15 15.84 15.86 97,850 -0.23(-1.43%)
Oct 23, 2003 16.21 16.23 15.94 16.09 187,304 -0.14(-0.88%)
Oct 22, 2003 16.27 16.32 16.16 16.23 129,433 -0.13(-0.77%)
Oct 21, 2003 16.42 16.43 16.14 16.36 288,108 -0.07(-0.43%)
Oct 20, 2003 16.66 16.66 16.40 16.43 121,824 -0.22(-1.35%)
Oct 17, 2003 16.63 16.72 16.53 16.65 143,869 -0.07(-0.39%)
Oct 16, 2003 16.87 16.90 16.77 16.72 127,885 -0.15(-0.91%)
Oct 15, 2003 16.96 16.98 16.79 16.87 141,664 -0.11(-0.68%)
Oct 14, 2003 16.95 17.06 16.95 16.99 107,860 +0.00(+0.00%)
Oct 13, 2003 17.06 17.12 16.98 16.99 119,940 -0.14(-0.83%)
Oct 10, 2003 16.89 17.13 16.86 17.13 461,742 +0.29(+1.72%)
Oct 09, 2003 16.84 17.06 16.68 16.84 208,480 -0.02(-0.13%)
Oct 08, 2003 16.97 17.09 16.86 16.86 133,655 -0.15(-0.87%)
Oct 07, 2003 16.94 17.03 16.85 17.01 148,012 +0.10(+0.62%)
Oct 06, 2003 16.90 16.98 16.79 16.90 95,829 +0.05(+0.29%)
Oct 03, 2003 16.77 16.94 16.72 16.86 89,699 +0.09(+0.56%)
Oct 02, 2003 16.52 16.76 16.46 16.76 129,139 +0.26(+1.56%)
Oct 01, 2003 16.51 16.71 16.41 16.50 323,037 +0.10(+0.60%)
Sep 30, 2003 16.31 16.41 16.25 16.41 152,358 +0.12(+0.74%)
Sep 29, 2003 16.24 16.39 16.20 16.29 139,094 +0.05(+0.30%)
Sep 26, 2003 16.27 16.40 16.20 16.24 112,771 +0.02(+0.14%)
Sep 25, 2003 16.79 16.83 16.21 16.21 297,897 -0.49(-2.95%)
Sep 24, 2003 16.95 16.92 16.65 16.71 108,245 -0.25(-1.45%)
Sep 23, 2003 16.79 16.98 16.79 16.95 86,720 +0.09(+0.52%)
Sep 22, 2003 16.99 16.99 16.79 16.87 125,061 -0.15(-0.87%)
Sep 19, 2003 17.19 17.24 17.00 17.01 257,488 -0.18(-1.05%)
Sep 18, 2003 17.02 17.19 17.00 17.19 96,594 +0.10(+0.61%)
Sep 17, 2003 17.01 17.15 16.97 17.09 236,236 +0.00(+0.00%)
Sep 16, 2003 17.02 17.20 16.98 17.09 177,812 +0.04(+0.26%)
Sep 15, 2003 17.14 17.23 17.05 17.05 129,433 -0.10(-0.58%)
Sep 12, 2003 16.98 17.17 16.98 17.15 134,544 +0.28(+1.66%)
Sep 11, 2003 16.71 16.92 16.71 16.87 54,949 +0.16(+0.95%)
Sep 10, 2003 17.02 17.02 16.71 16.71 85,802 -0.48(-2.77%)
Sep 09, 2003 17.27 17.29 16.93 17.18 152,618 -0.04(-0.25%)
Sep 08, 2003 17.11 17.32 17.10 17.23 131,258 +0.16(+0.96%)
Sep 05, 2003 17.18 17.23 17.01 17.06 132,901 -0.21(-1.21%)
Sep 04, 2003 17.15 17.31 17.06 17.27 144,768 +0.20(+1.18%)
Sep 03, 2003 17.05 17.21 16.95 17.07 123,591 -0.08(-0.44%)
Sep 02, 2003 16.81 17.17 16.71 17.15 112,455 +0.25(+1.46%)
Aug 29, 2003 16.76 16.96 16.71 16.90 101,136 +0.10(+0.59%)
Aug 28, 2003 16.68 16.80 16.59 16.80 110,082 +0.25(+1.52%)
Aug 27, 2003 16.62 16.70 16.55 16.55 57,870 -0.10(-0.59%)
Aug 26, 2003 16.68 16.68 16.41 16.65 92,921 +0.00(+0.00%)
Aug 25, 2003 16.54 16.65 16.42 16.65 72,292 +0.11(+0.66%)
Aug 22, 2003 16.82 16.98 16.49 16.54 168,135 -0.42(-2.46%)
Aug 21, 2003 16.65 16.95 16.65 16.95 143,672 +0.22(+1.31%)
Aug 20, 2003 16.73 16.78 16.65 16.73 97,303 +0.01(+0.05%)
Aug 19, 2003 16.46 16.76 16.43 16.73 133,814 +0.29(+1.79%)
Aug 18, 2003 16.43 16.50 16.30 16.43 204,099 +0.15(+0.94%)
Aug 15, 2003 16.38 16.43 16.28 16.28 70,467 -0.08(-0.47%)
Aug 14, 2003 16.27 16.38 16.23 16.36 131,441 +0.05(+0.30%)
Aug 13, 2003 16.40 16.49 16.19 16.31 116,836 -0.01(-0.03%)
Aug 12, 2003 16.14 16.32 16.08 16.31 58,966 +0.26(+1.59%)
Aug 11, 2003 16.27 16.27 16.06 16.06 111,907 -0.07(-0.43%)
Aug 08, 2003 16.20 16.35 16.10 16.13 104,970 -0.03(-0.20%)
Aug 07, 2003 16.13 16.19 16.06 16.16 110,082 +0.06(+0.37%)
Aug 06, 2003 16.30 16.30 16.10 16.10 143,307 -0.09(-0.54%)
Aug 05, 2003 16.30 16.41 16.19 16.19 151,522 -0.09(-0.54%)
Aug 04, 2003 16.38 16.39 16.08 16.27 125,051 -0.13(-0.80%)
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.