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 (%)
Mar 31, 2011 15.32 15.42 15.21 15.41 158,944 +0.03(+0.19%)
Mar 30, 2011 15.23 15.45 15.17 15.38 216,255 +0.20(+1.30%)
Mar 29, 2011 15.22 15.42 15.11 15.18 177,941 +0.00(+0.00%)
Mar 28, 2011 15.31 15.34 15.17 15.18 180,756 -0.09(-0.57%)
Mar 25, 2011 15.34 15.67 15.19 15.27 229,983 +0.02(+0.11%)
Mar 24, 2011 15.23 15.36 15.06 15.25 319,699 +0.09(+0.61%)
Mar 23, 2011 15.41 15.41 15.05 15.16 319,898 -0.30(-1.95%)
Mar 22, 2011 15.67 15.77 15.46 15.46 179,825 -0.15(-0.97%)
Mar 21, 2011 15.62 15.67 15.46 15.61 195,449 +0.30(+1.97%)
Mar 18, 2011 15.37 15.52 15.27 15.31 430,712 +0.09(+0.61%)
Mar 17, 2011 15.24 15.28 15.11 15.21 248,567 +0.18(+1.20%)
Mar 16, 2011 15.12 15.28 14.91 15.03 379,869 -0.13(-0.88%)
Mar 15, 2011 14.91 15.30 14.91 15.17 565,324 -0.24(-1.58%)
Mar 14, 2011 15.39 15.56 15.23 15.41 189,807 -0.17(-1.08%)
Mar 11, 2011 15.71 15.75 15.48 15.58 298,192 -0.19(-1.22%)
Mar 10, 2011 15.99 16.08 15.72 15.77 279,037 -0.53(-3.24%)
Mar 09, 2011 16.36 16.55 16.12 16.30 161,119 -0.05(-0.32%)
Mar 08, 2011 15.93 16.43 15.88 16.35 194,691 +0.44(+2.74%)
Mar 07, 2011 16.24 16.30 15.74 15.92 249,784 -0.24(-1.49%)
Mar 04, 2011 16.29 16.30 15.88 16.16 221,860 -0.22(-1.37%)
Mar 03, 2011 16.24 16.43 16.19 16.38 205,726 +0.32(+1.97%)
Mar 02, 2011 16.24 16.41 15.94 16.07 225,206 -0.20(-1.24%)
Mar 01, 2011 16.51 16.54 16.26 16.27 351,125 -0.20(-1.19%)
Feb 28, 2011 16.51 16.61 16.35 16.46 265,257 +0.05(+0.32%)
Feb 25, 2011 16.05 16.43 15.91 16.41 293,948 +0.38(+2.37%)
Feb 24, 2011 15.74 16.05 15.69 16.03 606,668 +0.25(+1.60%)
Feb 23, 2011 15.93 16.07 15.71 15.78 347,898 -0.16(-1.01%)
Feb 22, 2011 16.16 16.35 15.92 15.94 254,443 -0.46(-2.80%)
Feb 18, 2011 16.32 16.40 16.21 16.40 194,884 +0.20(+1.21%)
Feb 17, 2011 16.25 16.34 16.20 16.20 136,432 -0.09(-0.56%)
Feb 16, 2011 16.15 16.32 16.15 16.30 145,249 +0.10(+0.64%)
Feb 15, 2011 16.29 16.43 16.18 16.19 253,441 -0.21(-1.30%)
Feb 14, 2011 16.56 16.56 16.31 16.41 123,419 -0.14(-0.87%)
Feb 11, 2011 16.13 16.59 16.13 16.55 222,782 +0.32(+1.98%)
Feb 10, 2011 16.19 16.45 16.12 16.23 144,887 -0.11(-0.70%)
Feb 09, 2011 16.43 16.59 15.98 16.34 150,614 -0.09(-0.52%)
Feb 08, 2011 16.34 16.43 16.16 16.43 169,871 +0.02(+0.14%)
Feb 07, 2011 16.26 16.63 16.26 16.41 169,720 +0.14(+0.88%)
Feb 04, 2011 16.31 16.38 16.21 16.26 188,075 -0.07(-0.46%)
Feb 03, 2011 16.30 16.46 16.12 16.34 182,165 +0.05(+0.28%)
Feb 02, 2011 16.43 16.68 16.28 16.29 198,091 -0.23(-1.39%)
Feb 01, 2011 16.31 16.61 16.19 16.52 265,643 +0.31(+1.91%)
Jan 31, 2011 16.42 16.55 16.12 16.21 480,938 -0.16(-0.95%)
Jan 28, 2011 16.87 16.99 16.36 16.36 365,319 -0.53(-3.13%)
Jan 27, 2011 16.84 16.99 16.82 16.89 205,399 +0.03(+0.20%)
Jan 26, 2011 16.82 16.99 16.59 16.86 204,877 +0.04(+0.24%)
Jan 25, 2011 16.57 16.85 16.38 16.82 194,006 +0.24(+1.46%)
Jan 24, 2011 16.69 16.77 16.54 16.58 174,006 -0.16(-0.93%)
Jan 21, 2011 16.86 16.97 16.68 16.73 192,377 -0.06(-0.34%)
Jan 20, 2011 16.78 17.08 16.69 16.79 219,270 -0.13(-0.78%)
Jan 19, 2011 17.47 17.73 16.90 16.92 261,350 -0.64(-3.66%)
Jan 18, 2011 17.40 17.60 17.20 17.57 246,915 +0.05(+0.26%)
Jan 14, 2011 16.61 17.53 16.61 17.52 438,394 +0.93(+5.58%)
Jan 13, 2011 16.69 16.82 16.58 16.59 207,422 -0.16(-0.96%)
Jan 12, 2011 16.81 16.88 16.65 16.76 156,639 +0.11(+0.69%)
Jan 11, 2011 16.62 16.82 16.36 16.64 265,041 +0.05(+0.31%)
Jan 10, 2011 16.23 16.66 15.99 16.59 348,417 +0.26(+1.58%)
Jan 07, 2011 16.91 17.02 16.31 16.33 292,123 -0.60(-3.53%)
Jan 06, 2011 17.04 17.18 16.90 16.93 382,934 -0.16(-0.94%)
Jan 05, 2011 16.81 17.18 16.81 17.09 214,339 +0.20(+1.19%)
Jan 04, 2011 17.32 17.39 16.70 16.89 283,435 -0.33(-1.90%)
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.