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 (%)
Oct 31, 2018 26.44 26.44 25.93 26.01 1,029,285 -0.12(-0.45%)
Oct 30, 2018 25.90 26.34 25.71 26.12 726,387 +0.34(+1.31%)
Oct 29, 2018 25.13 26.11 25.13 25.79 745,814 +0.82(+3.27%)
Oct 26, 2018 24.79 25.17 24.31 24.97 742,348 -0.20(-0.81%)
Oct 25, 2018 24.57 25.59 24.38 25.17 1,198,105 +0.35(+1.42%)
Oct 24, 2018 25.68 25.73 24.77 24.82 846,432 -1.00(-3.86%)
Oct 23, 2018 25.54 26.23 25.54 25.82 604,184 -0.09(-0.36%)
Oct 22, 2018 26.52 26.76 25.74 25.91 449,569 -0.53(-2.02%)
Oct 19, 2018 26.48 26.88 26.29 26.44 550,511 -0.17(-0.65%)
Oct 18, 2018 26.97 27.15 26.52 26.62 489,522 -0.42(-1.57%)
Oct 17, 2018 26.76 27.28 26.50 27.04 431,763 +0.13(+0.50%)
Oct 16, 2018 26.74 26.95 26.19 26.91 517,879 +0.24(+0.88%)
Oct 15, 2018 26.32 26.88 26.19 26.67 552,409 +0.30(+1.13%)
Oct 12, 2018 27.24 27.57 25.63 26.37 919,389 -0.63(-2.32%)
Oct 11, 2018 27.82 27.90 26.99 27.00 632,009 -0.87(-3.12%)
Oct 10, 2018 28.29 28.66 27.86 27.87 506,017 -0.42(-1.50%)
Oct 09, 2018 28.27 28.42 28.09 28.29 494,675 -0.05(-0.19%)
Oct 08, 2018 28.06 28.48 27.86 28.35 339,723 +0.27(+0.95%)
Oct 05, 2018 28.45 28.47 28.00 28.08 436,225 -0.22(-0.78%)
Oct 04, 2018 28.43 28.76 27.93 28.30 765,039 -0.16(-0.58%)
Oct 03, 2018 27.91 28.52 27.75 28.47 1,470,961 +0.63(+2.25%)
Oct 02, 2018 28.03 28.11 27.71 27.84 724,231 -0.20(-0.73%)
Oct 01, 2018 28.76 28.88 27.97 28.04 601,018 -0.45(-1.60%)
Sep 28, 2018 28.34 28.67 28.26 28.50 671,046 +0.12(+0.41%)
Sep 27, 2018 28.66 28.89 28.34 28.38 504,209 -0.16(-0.55%)
Sep 26, 2018 29.48 29.52 28.42 28.54 676,193 -0.86(-2.93%)
Sep 25, 2018 29.40 29.52 29.24 29.40 437,654 +0.08(+0.27%)
Sep 24, 2018 29.83 29.83 29.05 29.32 412,712 -0.51(-1.71%)
Sep 21, 2018 29.95 30.26 29.67 29.83 1,958,931 -0.24(-0.78%)
Sep 20, 2018 29.87 30.18 29.83 30.07 771,093 +0.35(+1.19%)
Sep 19, 2018 29.60 30.14 29.60 29.71 566,921 +0.12(+0.40%)
Sep 18, 2018 29.91 29.91 29.60 29.60 483,850 -0.27(-0.92%)
Sep 17, 2018 30.30 30.42 29.79 29.87 575,599 -0.39(-1.30%)
Sep 14, 2018 29.91 30.58 29.79 30.26 633,929 +0.43(+1.45%)
Sep 13, 2018 30.26 30.34 29.75 29.83 367,528 -0.36(-1.19%)
Sep 12, 2018 30.46 30.46 29.96 30.19 456,351 -0.23(-0.77%)
Sep 11, 2018 30.50 30.62 30.35 30.42 317,694 -0.08(-0.25%)
Sep 10, 2018 30.66 30.81 30.50 30.50 253,984 -0.08(-0.25%)
Sep 07, 2018 30.58 30.62 30.33 30.58 369,175 +0.04(+0.13%)
Sep 06, 2018 30.54 30.77 30.46 30.54 374,153 -0.04(-0.13%)
Sep 05, 2018 30.62 30.70 30.42 30.58 368,050 +0.00(+0.00%)
Sep 04, 2018 30.58 30.70 30.29 30.58 338,403 -0.04(-0.13%)
Aug 31, 2018 30.62 30.62 30.62 0 +0.35(+1.16%)
Aug 30, 2018 30.39 30.58 30.13 30.27 263,589 -0.16(-0.51%)
Aug 29, 2018 30.23 30.54 30.11 30.42 416,757 +0.19(+0.64%)
Aug 28, 2018 30.39 30.42 30.04 30.23 405,018 -0.23(-0.77%)
Aug 27, 2018 30.77 30.97 30.41 30.46 338,341 -0.23(-0.76%)
Aug 24, 2018 30.77 30.93 30.62 30.70 275,369 -0.04(-0.13%)
Aug 23, 2018 30.85 30.89 30.50 30.74 308,264 -0.16(-0.50%)
Aug 22, 2018 30.81 30.97 30.62 30.89 370,153 +0.00(+0.00%)
Aug 21, 2018 30.66 31.05 30.46 30.89 299,261 +0.35(+1.14%)
Aug 20, 2018 30.58 30.66 30.27 30.54 362,226 +0.00(+0.00%)
Aug 17, 2018 30.19 30.58 30.01 30.54 301,748 +0.27(+0.90%)
Aug 16, 2018 29.88 30.50 29.76 30.27 331,090 +0.39(+1.30%)
Aug 15, 2018 30.19 30.35 29.71 29.88 607,646 -0.47(-1.54%)
Aug 14, 2018 29.84 30.66 29.84 30.35 585,442 +0.58(+1.96%)
Aug 13, 2018 29.73 30.04 29.61 29.76 477,106 +0.00(+0.00%)
Aug 10, 2018 29.49 29.92 29.45 29.76 295,957 +0.04(+0.13%)
Aug 09, 2018 29.80 30.04 29.61 29.73 498,703 -0.16(-0.52%)
Aug 08, 2018 29.57 29.94 29.38 29.88 331,367 +0.27(+0.92%)
Aug 07, 2018 29.53 29.88 29.51 29.61 350,527 +0.08(+0.26%)
Aug 06, 2018 29.45 29.65 29.24 29.53 385,951 +0.12(+0.40%)
Aug 03, 2018 29.73 30.02 29.30 29.41 531,051 -0.47(-1.56%)
Aug 02, 2018 29.14 30.04 28.99 29.88 726,545 +0.66(+2.26%)
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.