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, 2017 31.53 31.79 31.53 31.35 792,345 -0.22(-0.70%)
Mar 30, 2017 30.68 31.72 30.53 31.57 697,816 +1.04(+3.40%)
Mar 29, 2017 30.57 30.60 30.23 30.53 400,814 -0.07(-0.24%)
Mar 28, 2017 29.94 30.75 29.94 30.60 563,592 +0.52(+1.73%)
Mar 27, 2017 29.68 30.23 29.27 30.08 541,237 -0.26(-0.86%)
Mar 24, 2017 30.16 30.42 29.97 30.34 576,998 +0.22(+0.74%)
Mar 23, 2017 29.82 30.60 29.79 30.12 645,384 +0.30(+0.99%)
Mar 22, 2017 29.68 30.16 29.42 29.82 1,348,611 -0.26(-0.86%)
Mar 21, 2017 32.35 32.35 29.97 30.08 1,619,737 -2.04(-6.35%)
Mar 20, 2017 32.83 32.83 32.12 32.12 528,213 -0.70(-2.15%)
Mar 17, 2017 32.64 33.07 32.20 32.83 3,813,968 +0.11(+0.34%)
Mar 16, 2017 32.50 32.90 32.45 32.72 632,902 +0.45(+1.38%)
Mar 15, 2017 32.57 33.11 32.27 32.27 698,095 -0.22(-0.69%)
Mar 14, 2017 32.24 32.64 31.90 32.50 537,134 +0.00(+0.00%)
Mar 13, 2017 32.31 32.87 32.09 32.50 562,029 +0.19(+0.57%)
Mar 10, 2017 32.64 32.72 31.72 32.31 733,075 +0.04(+0.11%)
Mar 09, 2017 32.53 32.75 32.12 32.27 590,119 -0.15(-0.46%)
Mar 08, 2017 33.24 33.37 32.38 32.42 877,439 -0.31(-0.95%)
Mar 07, 2017 33.21 33.32 32.73 32.73 550,185 -0.44(-1.33%)
Mar 06, 2017 33.10 33.36 32.79 33.17 516,058 -0.11(-0.33%)
Mar 03, 2017 33.10 33.51 32.95 33.28 538,602 +0.40(+1.23%)
Mar 02, 2017 34.13 34.13 32.84 32.88 664,934 -1.10(-3.25%)
Mar 01, 2017 31.26 34.09 31.26 33.98 934,699 +1.03(+3.13%)
Feb 28, 2017 33.25 33.36 32.75 32.95 584,216 -0.41(-1.21%)
Feb 27, 2017 33.25 33.40 33.07 33.36 665,171 +0.04(+0.11%)
Feb 24, 2017 32.99 33.36 32.95 33.32 785,258 -0.11(-0.33%)
Feb 23, 2017 33.21 33.47 32.88 33.43 808,099 +0.18(+0.55%)
Feb 22, 2017 33.21 33.36 32.99 33.25 466,212 -0.07(-0.22%)
Feb 21, 2017 33.40 33.54 33.03 33.32 420,861 +0.15(+0.44%)
Feb 17, 2017 33.17 33.17 33.17 0 +0.00(+0.00%)
Feb 16, 2017 33.10 33.21 32.75 33.17 512,762 +0.07(+0.22%)
Feb 15, 2017 33.14 33.17 32.81 33.10 409,097 +0.07(+0.22%)
Feb 14, 2017 32.47 33.12 32.33 33.03 522,195 +0.55(+1.70%)
Feb 13, 2017 32.36 32.73 32.29 32.47 523,963 +0.18(+0.57%)
Feb 10, 2017 32.29 32.36 31.96 32.29 483,921 +0.22(+0.69%)
Feb 09, 2017 31.78 32.33 31.78 32.07 503,089 +0.29(+0.93%)
Feb 08, 2017 32.14 32.14 31.44 31.78 790,342 -0.37(-1.15%)
Feb 07, 2017 32.36 32.59 31.92 32.14 597,443 -0.15(-0.46%)
Feb 06, 2017 32.59 32.88 32.27 32.29 563,556 -0.52(-1.57%)
Feb 03, 2017 32.14 32.88 32.14 32.81 665,854 +0.88(+2.77%)
Feb 02, 2017 32.14 32.36 31.68 31.92 823,729 -0.37(-1.14%)
Feb 01, 2017 33.43 33.73 32.25 32.29 969,640 -0.70(-2.12%)
Jan 31, 2017 32.33 33.32 32.33 32.99 3,232,037 +0.55(+1.70%)
Jan 30, 2017 32.99 32.99 32.31 32.44 1,022,351 -0.81(-2.44%)
Jan 27, 2017 33.14 33.28 32.77 33.25 580,419 +0.00(+0.00%)
Jan 26, 2017 33.32 33.43 32.92 33.25 576,984 +0.00(+0.00%)
Jan 25, 2017 33.36 33.62 32.77 33.25 911,057 +0.33(+1.01%)
Jan 24, 2017 32.44 33.05 32.29 32.92 703,501 +0.74(+2.29%)
Jan 23, 2017 32.40 32.51 31.85 32.18 621,449 -0.33(-1.02%)
Jan 20, 2017 32.18 32.70 32.18 32.51 673,324 +0.41(+1.26%)
Jan 19, 2017 32.51 32.59 31.96 32.11 618,709 -0.41(-1.25%)
Jan 18, 2017 32.81 32.81 32.03 32.51 613,965 +0.37(+1.15%)
Jan 17, 2017 32.88 32.88 32.07 32.14 624,069 -1.07(-3.22%)
Jan 13, 2017 33.21 33.21 33.21 0 +0.37(+1.12%)
Jan 12, 2017 33.14 33.32 32.40 32.84 542,587 -0.52(-1.55%)
Jan 11, 2017 33.28 33.42 32.94 33.36 668,431 +0.07(+0.22%)
Jan 10, 2017 32.99 33.47 32.81 33.28 573,388 +0.26(+0.78%)
Jan 09, 2017 33.32 33.32 32.70 33.03 680,574 -0.44(-1.32%)
Jan 06, 2017 33.84 33.87 33.43 33.47 599,917 -0.07(-0.22%)
Jan 05, 2017 34.21 34.39 33.38 33.54 717,328 -0.85(-2.46%)
Jan 04, 2017 33.95 34.43 33.76 34.39 1,240,031 +0.44(+1.30%)
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.