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, 2014 23.93 23.94 23.15 23.40 758,294 -0.02(-0.09%)
Oct 30, 2014 23.32 23.59 23.05 23.42 316,420 +0.10(+0.41%)
Oct 29, 2014 23.17 23.48 22.72 23.32 462,916 +0.16(+0.71%)
Oct 28, 2014 22.50 23.17 22.44 23.16 496,949 +0.82(+3.67%)
Oct 27, 2014 22.07 22.38 22.16 22.34 134,713 +0.18(+0.80%)
Oct 24, 2014 22.23 22.32 22.09 22.16 163,558 -0.02(-0.09%)
Oct 23, 2014 22.32 22.63 22.05 22.18 308,340 +0.16(+0.71%)
Oct 22, 2014 22.17 22.33 22.00 22.03 264,398 -0.10(-0.46%)
Oct 21, 2014 21.74 22.24 21.74 22.13 235,702 +0.54(+2.50%)
Oct 20, 2014 21.42 21.85 21.30 21.59 247,726 +0.13(+0.60%)
Oct 17, 2014 21.90 21.90 21.35 21.46 373,231 -0.11(-0.51%)
Oct 16, 2014 21.02 21.70 21.02 21.57 351,234 +0.21(+0.99%)
Oct 15, 2014 21.86 21.96 21.06 21.36 503,833 -0.76(-3.43%)
Oct 14, 2014 21.84 22.37 21.79 22.11 499,580 +0.40(+1.85%)
Oct 13, 2014 21.85 21.90 21.25 21.71 407,453 +0.51(+2.38%)
Oct 10, 2014 20.88 21.53 20.88 21.21 452,512 +0.23(+1.07%)
Oct 09, 2014 21.49 21.49 20.92 20.98 396,353 -0.49(-2.29%)
Oct 08, 2014 20.83 21.49 20.78 21.47 405,780 +0.69(+3.32%)
Oct 07, 2014 21.10 21.16 20.74 20.78 253,172 -0.39(-1.84%)
Oct 06, 2014 21.47 21.47 21.14 21.17 161,048 -0.24(-1.12%)
Oct 03, 2014 21.60 21.70 21.40 21.41 183,902 +0.10(+0.48%)
Oct 02, 2014 21.09 21.46 21.03 21.31 228,845 +0.23(+1.07%)
Oct 01, 2014 21.03 21.36 20.90 21.08 454,445 -0.03(-0.13%)
Sep 30, 2014 21.29 21.44 21.08 21.11 401,496 -0.24(-1.12%)
Sep 29, 2014 21.31 21.56 21.29 21.35 218,717 -0.17(-0.79%)
Sep 26, 2014 21.41 21.54 21.10 21.52 259,385 +0.15(+0.70%)
Sep 25, 2014 21.77 21.79 21.26 21.37 339,351 -0.38(-1.76%)
Sep 24, 2014 21.85 21.85 21.55 21.75 259,906 +0.01(+0.06%)
Sep 23, 2014 21.99 22.23 21.74 21.74 279,655 -0.38(-1.73%)
Sep 22, 2014 22.31 22.52 22.10 22.12 240,771 -0.31(-1.37%)
Sep 19, 2014 22.74 22.93 22.33 22.43 758,206 -0.25(-1.11%)
Sep 18, 2014 22.25 22.82 22.25 22.68 279,115 +0.47(+2.12%)
Sep 17, 2014 22.18 22.47 22.02 22.21 188,199 +0.11(+0.49%)
Sep 16, 2014 22.15 22.42 22.06 22.10 249,623 -0.16(-0.70%)
Sep 15, 2014 22.59 22.59 22.17 22.26 222,592 -0.27(-1.21%)
Sep 12, 2014 22.44 22.65 22.24 22.53 239,111 +0.10(+0.46%)
Sep 11, 2014 22.29 22.51 22.24 22.43 224,189 +0.06(+0.27%)
Sep 10, 2014 22.14 22.40 22.11 22.37 260,396 +0.29(+1.30%)
Sep 09, 2014 22.37 22.37 22.03 22.08 195,081 -0.30(-1.36%)
Sep 08, 2014 22.35 22.46 22.19 22.38 251,563 +0.09(+0.39%)
Sep 05, 2014 22.11 22.30 21.99 22.30 185,168 +0.09(+0.43%)
Sep 04, 2014 22.34 22.45 22.15 22.20 263,363 -0.16(-0.70%)
Sep 03, 2014 22.61 22.68 22.29 22.36 346,557 -0.22(-0.96%)
Sep 02, 2014 22.34 22.64 22.33 22.57 233,694 +0.30(+1.37%)
Aug 29, 2014 22.20 22.27 22.27 22.27 213,209 +0.09(+0.43%)
Aug 28, 2014 22.37 22.40 22.13 22.18 180,958 -0.26(-1.17%)
Aug 27, 2014 22.54 22.54 22.36 22.44 177,108 -0.07(-0.30%)
Aug 26, 2014 22.23 22.53 22.23 22.51 361,805 +0.34(+1.56%)
Aug 25, 2014 22.15 22.30 22.03 22.16 284,036 +0.06(+0.28%)
Aug 22, 2014 22.16 22.30 22.00 22.10 224,562 -0.07(-0.34%)
Aug 21, 2014 21.96 22.30 21.79 22.18 220,375 +0.19(+0.86%)
Aug 20, 2014 22.01 22.10 21.83 21.99 228,070 -0.08(-0.37%)
Aug 19, 2014 21.97 22.08 21.95 22.07 200,967 +0.11(+0.49%)
Aug 18, 2014 21.78 22.05 21.73 21.96 208,081 +0.43(+2.01%)
Aug 15, 2014 21.89 21.89 21.29 21.53 356,212 -0.16(-0.72%)
Aug 14, 2014 21.82 22.00 21.62 21.68 179,390 -0.05(-0.25%)
Aug 13, 2014 21.59 21.88 21.48 21.74 186,156 +0.22(+1.01%)
Aug 12, 2014 21.60 21.79 21.36 21.52 166,029 -0.15(-0.69%)
Aug 11, 2014 21.59 21.90 21.51 21.67 191,295 +0.19(+0.88%)
Aug 08, 2014 21.38 21.61 21.38 21.48 212,953 +0.07(+0.32%)
Aug 07, 2014 21.68 21.99 21.24 21.41 207,597 -0.18(-0.85%)
Aug 06, 2014 21.32 21.76 21.22 21.59 221,322 +0.20(+0.95%)
Aug 05, 2014 21.30 21.55 21.14 21.39 224,590 -0.02(-0.09%)
Aug 04, 2014 21.45 21.51 21.06 21.41 289,584 +0.07(+0.32%)
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.