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 30, 2009 10.34 10.36 9.749 9.793 645,043 -0.57(-5.46%)
Oct 29, 2009 10.44 10.56 10.27 10.36 636,389 -0.07(-0.63%)
Oct 28, 2009 10.34 10.58 10.11 10.42 757,734 +0.10(+0.96%)
Oct 27, 2009 10.14 10.72 10.10 10.33 924,337 +0.21(+2.12%)
Oct 26, 2009 9.837 10.22 9.821 10.11 1,380,816 +0.42(+4.36%)
Oct 23, 2009 9.695 10.17 9.601 9.689 396,427 -0.25(-2.54%)
Oct 22, 2009 9.557 10.00 9.448 9.941 685,409 +0.40(+4.14%)
Oct 21, 2009 9.678 9.854 9.503 9.546 1,268,529 -0.12(-1.19%)
Oct 20, 2009 9.607 10.14 9.590 9.662 482,034 -0.38(-3.77%)
Oct 19, 2009 10.22 10.23 9.974 10.04 279,773 -0.08(-0.81%)
Oct 16, 2009 10.17 10.23 10.03 10.12 330,215 -0.11(-1.07%)
Oct 15, 2009 10.25 10.32 10.03 10.23 280,717 -0.11(-1.06%)
Oct 14, 2009 10.34 10.39 10.17 10.34 283,748 +0.18(+1.78%)
Oct 13, 2009 10.25 10.38 9.974 10.16 296,873 -0.13(-1.28%)
Oct 12, 2009 10.44 10.62 10.18 10.29 159,765 -0.19(-1.83%)
Oct 09, 2009 10.46 10.77 10.36 10.48 460,629 -0.01(-0.10%)
Oct 08, 2009 10.46 10.58 10.29 10.50 568,981 +0.15(+1.49%)
Oct 07, 2009 10.56 10.70 10.13 10.34 458,635 -0.30(-2.84%)
Oct 06, 2009 10.44 10.90 10.44 10.64 323,681 +0.26(+2.48%)
Oct 05, 2009 10.37 10.68 10.22 10.39 359,644 +0.07(+0.69%)
Oct 02, 2009 10.47 10.58 10.10 10.31 350,431 -0.26(-2.49%)
Oct 01, 2009 10.87 11.03 10.56 10.58 606,207 -0.17(-1.58%)
Sep 30, 2009 10.85 10.91 10.44 10.75 342,172 -0.04(-0.36%)
Sep 29, 2009 10.66 10.91 10.50 10.79 293,912 +0.17(+1.60%)
Sep 28, 2009 10.34 10.63 10.19 10.62 233,536 +0.38(+3.75%)
Sep 25, 2009 10.28 10.45 10.05 10.23 322,506 -0.11(-1.06%)
Sep 24, 2009 10.65 10.70 10.18 10.34 401,682 -0.24(-2.28%)
Sep 23, 2009 10.94 10.94 10.58 10.58 249,953 -0.30(-2.77%)
Sep 22, 2009 10.82 10.89 10.47 10.89 258,756 +0.13(+1.17%)
Sep 21, 2009 10.95 10.99 10.70 10.76 238,991 -0.29(-2.63%)
Sep 18, 2009 11.18 11.22 10.98 11.05 578,617 -0.06(-0.54%)
Sep 17, 2009 11.30 11.52 10.91 11.11 225,472 -0.18(-1.56%)
Sep 16, 2009 10.84 11.31 10.79 11.29 311,591 +0.52(+4.84%)
Sep 15, 2009 10.62 10.82 10.30 10.76 295,401 +0.12(+1.13%)
Sep 14, 2009 10.59 10.69 10.37 10.64 166,649 -0.02(-0.15%)
Sep 11, 2009 10.64 11.03 10.49 10.66 399,245 +0.04(+0.41%)
Sep 10, 2009 10.25 10.66 10.22 10.62 429,283 +0.32(+3.09%)
Sep 09, 2009 10.14 10.41 9.958 10.30 396,843 +0.10(+0.97%)
Sep 08, 2009 10.24 10.27 10.08 10.20 259,638 +0.08(+0.81%)
Sep 04, 2009 10.12 10.21 9.974 10.12 307,208 -0.01(-0.05%)
Sep 03, 2009 10.03 10.13 9.898 10.12 226,797 +0.21(+2.10%)
Sep 02, 2009 10.28 10.34 9.892 9.914 516,133 -0.39(-3.78%)
Sep 01, 2009 10.69 10.96 10.19 10.30 523,119 -0.47(-4.33%)
Aug 31, 2009 10.72 10.81 10.54 10.77 474,277 -0.04(-0.36%)
Aug 28, 2009 11.07 11.11 10.68 10.81 320,171 -0.17(-1.55%)
Aug 27, 2009 11.24 11.29 10.70 10.98 238,617 -0.27(-2.39%)
Aug 26, 2009 11.08 11.46 11.07 11.25 241,709 +0.09(+0.84%)
Aug 25, 2009 10.99 11.21 10.92 11.15 660,944 +0.24(+2.16%)
Aug 24, 2009 11.42 11.48 10.86 10.92 291,710 -0.43(-3.82%)
Aug 21, 2009 11.13 11.38 10.88 11.35 615,043 +0.39(+3.55%)
Aug 20, 2009 10.93 11.13 10.85 10.96 262,438 +0.03(+0.30%)
Aug 19, 2009 10.76 11.03 10.70 10.93 234,207 +0.09(+0.86%)
Aug 18, 2009 10.80 11.02 10.70 10.84 255,603 -0.04(-0.35%)
Aug 17, 2009 11.03 11.04 10.69 10.87 314,980 -0.41(-3.60%)
Aug 14, 2009 11.68 11.70 11.08 11.28 280,641 -0.38(-3.29%)
Aug 13, 2009 11.71 11.87 11.41 11.66 308,885 +0.07(+0.57%)
Aug 12, 2009 11.61 11.85 11.39 11.60 403,864 -0.06(-0.52%)
Aug 11, 2009 12.12 12.28 11.38 11.66 502,550 -0.48(-3.98%)
Aug 10, 2009 12.27 12.93 12.10 12.14 596,653 -0.19(-1.56%)
Aug 07, 2009 11.94 12.72 11.69 12.33 529,014 +0.61(+5.19%)
Aug 06, 2009 11.82 12.07 11.42 11.72 562,600 +0.02(+0.14%)
Aug 05, 2009 11.96 12.05 11.58 11.71 488,722 -0.21(-1.75%)
Aug 04, 2009 11.26 11.98 11.18 11.92 449,768 +0.55(+4.83%)
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.