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, 2022 38.95 39.53 38.83 39.25 2,835,846 +0.20(+0.52%)
Oct 28, 2022 37.65 39.09 37.63 39.05 1,399,207 +1.51(+4.02%)
Oct 27, 2022 36.61 38.00 36.40 37.54 1,205,891 +1.46(+4.03%)
Oct 26, 2022 35.52 36.37 35.47 36.08 734,550 +0.56(+1.57%)
Oct 25, 2022 35.73 35.87 35.28 35.53 1,045,343 -0.50(-1.39%)
Oct 24, 2022 36.07 36.31 35.84 36.03 644,568 +0.36(+1.01%)
Oct 21, 2022 35.03 35.80 34.80 35.67 911,349 +0.87(+2.50%)
Oct 20, 2022 36.13 36.13 34.61 34.79 742,682 -1.23(-3.42%)
Oct 19, 2022 35.81 36.29 35.45 36.03 786,214 -0.14(-0.38%)
Oct 18, 2022 36.32 36.72 35.83 36.17 741,479 +0.22(+0.62%)
Oct 17, 2022 35.88 36.21 35.51 35.94 660,065 +0.75(+2.13%)
Oct 14, 2022 35.81 36.16 35.09 35.19 526,277 -0.53(-1.48%)
Oct 13, 2022 33.74 35.85 33.55 35.72 645,801 +1.56(+4.56%)
Oct 12, 2022 34.34 34.62 33.98 34.16 556,516 -0.26(-0.75%)
Oct 11, 2022 34.02 34.81 33.98 34.42 731,252 +0.20(+0.60%)
Oct 10, 2022 34.40 34.81 34.07 34.22 566,841 -0.16(-0.46%)
Oct 07, 2022 35.16 35.21 34.32 34.38 854,405 -0.89(-2.52%)
Oct 06, 2022 34.94 35.34 34.79 35.27 539,470 +0.19(+0.55%)
Oct 05, 2022 34.65 35.15 34.63 35.07 666,279 -0.15(-0.42%)
Oct 04, 2022 34.01 35.22 34.01 35.22 778,691 +1.48(+4.40%)
Oct 03, 2022 33.63 33.93 33.12 33.74 634,335 +0.60(+1.82%)
Sep 30, 2022 33.26 33.77 33.09 33.13 663,506 -0.13(-0.39%)
Sep 29, 2022 33.50 33.51 33.01 33.26 675,625 -0.62(-1.83%)
Sep 28, 2022 33.29 34.14 33.05 33.89 778,240 +0.72(+2.18%)
Sep 27, 2022 33.88 34.04 32.92 33.16 726,830 -0.68(-2.00%)
Sep 26, 2022 33.75 34.19 33.65 33.84 622,990 -0.05(-0.14%)
Sep 23, 2022 33.83 33.95 33.42 33.89 585,576 -0.35(-1.03%)
Sep 22, 2022 34.71 34.74 33.95 34.24 647,968 -0.32(-0.94%)
Sep 21, 2022 35.07 35.41 34.47 34.56 745,457 -0.51(-1.45%)
Sep 20, 2022 34.76 35.20 34.65 35.07 507,400 +0.06(+0.16%)
Sep 19, 2022 33.90 35.10 33.78 35.02 574,998 +0.90(+2.64%)
Sep 16, 2022 34.02 34.15 33.51 34.12 2,442,976 +0.04(+0.11%)
Sep 15, 2022 33.52 34.45 33.52 34.08 822,253 +0.56(+1.66%)
Sep 14, 2022 33.40 33.65 33.08 33.52 648,290 +0.09(+0.28%)
Sep 13, 2022 33.77 34.00 33.28 33.43 746,545 -0.90(-2.62%)
Sep 12, 2022 34.05 34.51 33.98 34.33 549,326 +0.32(+0.95%)
Sep 09, 2022 33.50 34.08 33.50 34.01 546,176 +0.65(+1.95%)
Sep 08, 2022 32.70 33.38 32.48 33.36 624,316 +0.36(+1.10%)
Sep 07, 2022 32.57 33.06 32.50 33.00 506,039 +0.40(+1.24%)
Sep 06, 2022 33.54 33.58 32.28 32.59 720,664 -0.83(-2.47%)
Sep 02, 2022 33.78 34.06 33.27 33.42 693,050 -0.24(-0.71%)
Sep 01, 2022 33.98 34.08 33.49 33.66 535,884 -0.39(-1.13%)
Aug 31, 2022 34.44 34.47 33.94 34.04 508,562 -0.42(-1.22%)
Aug 30, 2022 34.69 34.69 34.23 34.46 500,290 -0.05(-0.16%)
Aug 29, 2022 34.88 35.40 34.44 34.52 522,093 -0.48(-1.36%)
Aug 26, 2022 35.90 35.91 34.94 35.00 421,089 -0.78(-2.18%)
Aug 25, 2022 35.16 35.84 35.14 35.78 477,907 +0.59(+1.67%)
Aug 24, 2022 35.31 35.50 35.12 35.19 444,411 -0.39(-1.11%)
Aug 23, 2022 36.07 36.11 35.57 35.58 487,962 -0.40(-1.12%)
Aug 22, 2022 36.27 36.47 35.94 35.99 548,990 -0.65(-1.78%)
Aug 19, 2022 36.78 36.99 36.41 36.64 646,921 -0.27(-0.72%)
Aug 18, 2022 36.88 36.95 36.59 36.90 416,218 +0.00(+0.00%)
Aug 17, 2022 37.08 37.12 36.72 36.90 526,124 -0.42(-1.13%)
Aug 16, 2022 36.70 37.48 36.50 37.33 874,311 +0.63(+1.73%)
Aug 15, 2022 36.51 36.70 36.24 36.69 440,504 -0.01(-0.03%)
Aug 12, 2022 36.37 36.70 36.16 36.70 575,039 +0.53(+1.47%)
Aug 11, 2022 36.03 36.30 36.03 36.17 831,040 +0.32(+0.90%)
Aug 10, 2022 35.68 35.98 35.60 35.85 654,278 +0.59(+1.67%)
Aug 09, 2022 35.06 35.28 34.95 35.26 554,022 +0.29(+0.84%)
Aug 08, 2022 35.35 35.49 34.90 34.97 833,668 -0.27(-0.76%)
Aug 05, 2022 35.08 35.44 35.08 35.23 529,591 +0.06(+0.18%)
Aug 04, 2022 35.46 35.46 35.09 35.17 519,790 -0.28(-0.78%)
Aug 03, 2022 35.48 35.57 35.18 35.45 589,135 +0.11(+0.31%)
Aug 02, 2022 36.01 36.05 35.32 35.34 884,055 -0.73(-2.03%)
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.