Skip to main content

United Bkshs Inc (NQ: UBSI )

37.68 -0.56 (-1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 31.83 32.02 31.41 31.53 644,545 -0.72(-2.24%)
Nov 29, 2021 32.59 32.84 31.91 32.25 685,572 +0.29(+0.91%)
Nov 26, 2021 32.94 33.78 31.69 31.96 534,830 -2.32(-6.77%)
Nov 24, 2021 34.27 34.48 34.16 34.28 355,879 -0.22(-0.64%)
Nov 23, 2021 34.63 34.78 34.45 34.50 369,832 +0.20(+0.59%)
Nov 22, 2021 34.11 34.78 33.87 34.30 677,875 +0.60(+1.78%)
Nov 19, 2021 33.40 33.75 33.07 33.70 408,435 -0.10(-0.29%)
Nov 18, 2021 33.83 33.84 33.56 33.80 530,508 +0.03(+0.08%)
Nov 17, 2021 33.89 33.94 33.43 33.77 428,465 -0.27(-0.80%)
Nov 16, 2021 33.99 34.24 33.70 34.04 606,879 -0.04(-0.13%)
Nov 15, 2021 34.12 34.26 33.75 34.09 558,212 +0.16(+0.47%)
Nov 12, 2021 34.26 34.26 33.63 33.93 292,721 -0.33(-0.95%)
Nov 11, 2021 34.07 34.31 33.87 34.26 340,732 +0.29(+0.86%)
Nov 10, 2021 33.89 33.96 318,344 +0.15(+0.44%)
Nov 09, 2021 33.65 33.92 33.38 33.81 469,592 +0.01(+0.03%)
Nov 08, 2021 33.90 34.19 33.90 33.81 333,703 -0.01(-0.03%)
Nov 05, 2021 33.59 34.19 33.54 33.81 464,584 +0.61(+1.83%)
Nov 04, 2021 33.85 33.85 32.91 33.21 443,550 -0.65(-1.93%)
Nov 03, 2021 33.07 34.15 33.07 33.86 500,263 +0.71(+2.13%)
Nov 02, 2021 33.92 33.97 33.09 33.15 355,070 -0.79(-2.31%)
Nov 01, 2021 32.91 33.95 33.11 33.94 859,007 +1.30(+3.97%)
Oct 29, 2021 32.16 32.72 32.12 32.64 2,066,817 +0.46(+1.43%)
Oct 28, 2021 31.23 32.22 31.23 32.18 508,369 +1.04(+3.34%)
Oct 27, 2021 32.71 32.63 31.11 31.14 738,545 -1.61(-4.90%)
Oct 26, 2021 33.08 32.75 645,913 -0.31(-0.93%)
Oct 25, 2021 32.98 33.06 705,376 +0.32(+0.97%)
Oct 22, 2021 32.43 32.74 495,970 +0.21(+0.65%)
Oct 21, 2021 32.45 32.59 32.13 32.53 589,435 +0.04(+0.14%)
Oct 20, 2021 31.93 32.53 31.93 32.48 472,316 +0.49(+1.54%)
Oct 19, 2021 31.99 32.23 31.64 31.99 305,205 +0.21(+0.67%)
Oct 18, 2021 30.88 32.29 30.88 31.78 360,131 -0.21(-0.66%)
Oct 15, 2021 32.63 32.63 31.93 31.99 515,686 -0.19(-0.60%)
Oct 14, 2021 31.93 32.21 31.64 32.18 318,040 +0.59(+1.87%)
Oct 13, 2021 31.81 31.86 31.15 31.59 420,955 -0.22(-0.69%)
Oct 12, 2021 32.07 32.16 31.78 31.81 368,812 -0.26(-0.80%)
Oct 11, 2021 32.78 32.78 32.06 32.07 294,683 -0.41(-1.28%)
Oct 08, 2021 32.54 32.69 32.35 32.48 420,400 -0.11(-0.32%)
Oct 07, 2021 32.14 32.61 32.08 32.59 487,361 +0.70(+2.19%)
Oct 06, 2021 31.40 31.93 31.40 31.89 500,417 -0.23(-0.71%)
Oct 05, 2021 32.66 32.79 32.09 32.12 541,400 -0.43(-1.33%)
Oct 04, 2021 32.31 32.82 31.98 32.55 661,897 +0.20(+0.63%)
Oct 01, 2021 32.12 32.83 31.91 32.35 734,183 +0.25(+0.77%)
Sep 30, 2021 32.38 32.76 32.09 32.10 1,405,945 +0.05(+0.17%)
Sep 29, 2021 31.18 32.09 30.99 32.05 830,189 +0.86(+2.77%)
Sep 28, 2021 31.15 31.50 30.96 31.18 1,318,737 +0.23(+0.74%)
Sep 27, 2021 30.08 31.11 30.08 30.96 546,287 +1.22(+4.10%)
Sep 24, 2021 29.64 30.03 29.54 29.74 432,791 +0.02(+0.06%)
Sep 23, 2021 29.01 29.91 28.99 29.72 509,609 +0.95(+3.31%)
Sep 22, 2021 28.76 29.03 28.65 28.77 424,213 +0.41(+1.43%)
Sep 21, 2021 28.71 28.88 28.19 28.36 401,543 -0.19(-0.66%)
Sep 20, 2021 28.55 28.81 28.01 28.55 685,700 -0.61(-2.10%)
Sep 17, 2021 29.14 29.53 29.01 29.16 3,242,946 +0.21(+0.73%)
Sep 16, 2021 29.68 29.68 28.89 28.95 522,490 -0.49(-1.65%)
Sep 15, 2021 29.05 29.49 29.02 29.44 473,601 +0.42(+1.46%)
Sep 14, 2021 30.06 30.06 28.87 29.01 447,234 -0.86(-2.87%)
Sep 13, 2021 29.82 30.06 29.52 29.87 486,538 +0.34(+1.14%)
Sep 10, 2021 30.29 30.39 29.48 29.53 562,554 -0.64(-2.13%)
Sep 09, 2021 30.40 30.65 30.10 30.18 503,575 -0.19(-0.61%)
Sep 08, 2021 30.76 30.87 30.17 30.36 588,027 -0.59(-1.89%)
Sep 07, 2021 31.43 31.58 30.93 30.95 430,505 -0.38(-1.20%)
Sep 03, 2021 31.62 31.74 31.22 31.33 298,124 -0.19(-0.61%)
Sep 02, 2021 31.23 31.89 31.23 31.52 429,577 -0.04(-0.14%)
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.