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 (%)
Apr 30, 2007 18.77 18.77 18.35 18.38 312,138 -0.38(-2.05%)
Apr 27, 2007 18.84 18.87 18.68 18.76 216,581 -0.08(-0.44%)
Apr 26, 2007 18.85 18.92 18.74 18.85 353,526 -0.05(-0.29%)
Apr 25, 2007 18.79 18.99 18.79 18.90 403,833 +0.13(+0.70%)
Apr 24, 2007 18.87 18.95 18.65 18.77 599,901 -0.09(-0.49%)
Apr 23, 2007 19.05 19.25 18.85 18.86 217,460 -0.26(-1.38%)
Apr 20, 2007 19.19 19.20 18.99 19.13 310,582 +0.16(+0.87%)
Apr 19, 2007 19.07 19.07 18.69 18.96 277,309 -0.16(-0.86%)
Apr 18, 2007 19.15 19.25 19.06 19.13 303,882 -0.10(-0.51%)
Apr 17, 2007 19.28 19.35 19.15 19.22 332,559 -0.09(-0.48%)
Apr 16, 2007 19.06 19.36 18.99 19.32 226,783 +0.42(+2.21%)
Apr 13, 2007 18.65 18.90 18.62 18.90 594,799 +0.19(+1.00%)
Apr 12, 2007 18.52 18.73 18.42 18.71 230,612 +0.10(+0.56%)
Apr 11, 2007 18.96 18.96 18.55 18.61 334,991 -0.30(-1.60%)
Apr 10, 2007 18.86 18.98 18.83 18.91 137,310 +0.01(+0.06%)
Apr 09, 2007 18.98 19.03 18.84 18.90 261,202 -0.11(-0.58%)
Apr 05, 2007 19.13 19.13 18.97 19.01 178,834 -0.09(-0.46%)
Apr 04, 2007 19.25 19.34 19.07 19.10 231,350 -0.16(-0.85%)
Apr 03, 2007 19.11 19.41 19.10 19.26 271,070 +0.17(+0.89%)
Apr 02, 2007 19.37 19.37 18.98 19.09 286,745 -0.13(-0.66%)
Mar 30, 2007 19.27 19.38 19.13 19.22 488,642 -0.03(-0.17%)
Mar 29, 2007 19.17 19.35 18.97 19.25 300,803 +0.20(+1.04%)
Mar 28, 2007 19.15 19.22 18.94 19.05 571,720 -0.16(-0.83%)
Mar 27, 2007 19.33 19.36 19.01 19.21 216,824 -0.21(-1.10%)
Mar 26, 2007 19.45 19.52 19.21 19.43 161,912 -0.06(-0.31%)
Mar 23, 2007 19.42 19.56 19.42 19.49 198,581 +0.02(+0.08%)
Mar 22, 2007 19.72 19.72 19.40 19.47 240,271 -0.25(-1.25%)
Mar 21, 2007 19.32 19.76 19.21 19.72 388,630 +0.40(+2.07%)
Mar 20, 2007 19.03 19.32 18.98 19.32 348,245 +0.19(+0.98%)
Mar 19, 2007 18.96 19.23 18.88 19.13 282,363 +0.25(+1.34%)
Mar 16, 2007 19.07 19.07 18.73 18.88 751,565 -0.19(-1.01%)
Mar 15, 2007 18.85 19.07 18.84 19.07 270,603 +0.22(+1.16%)
Mar 14, 2007 18.57 18.86 18.43 18.85 382,810 +0.24(+1.27%)
Mar 13, 2007 19.30 19.27 18.60 18.62 460,554 -0.69(-3.55%)
Mar 12, 2007 19.27 19.34 19.18 19.30 569,666 -0.03(-0.14%)
Mar 09, 2007 19.39 19.42 19.21 19.33 149,575 +0.05(+0.26%)
Mar 08, 2007 19.36 19.47 19.24 19.28 317,194 +0.04(+0.23%)
Mar 07, 2007 19.37 19.48 19.21 19.24 469,937 -0.23(-1.18%)
Mar 06, 2007 19.34 19.58 19.28 19.47 708,528 +0.24(+1.26%)
Mar 05, 2007 19.59 19.59 19.22 19.22 587,018 -0.38(-1.96%)
Mar 02, 2007 19.61 19.75 19.48 19.61 346,160 -0.14(-0.72%)
Mar 01, 2007 19.34 19.89 19.21 19.75 442,483 +0.24(+1.21%)
Feb 28, 2007 19.54 19.75 19.37 19.52 279,901 -0.05(-0.28%)
Feb 27, 2007 20.15 20.26 19.51 19.57 317,045 -0.76(-3.75%)
Feb 26, 2007 20.51 20.56 20.16 20.33 205,744 -0.07(-0.32%)
Feb 23, 2007 20.48 20.52 20.31 20.40 190,867 -0.20(-0.96%)
Feb 22, 2007 20.58 20.60 20.39 20.60 213,412 +0.07(+0.35%)
Feb 21, 2007 20.50 20.62 20.43 20.52 136,158 -0.02(-0.11%)
Feb 20, 2007 20.31 20.63 20.22 20.55 265,945 +0.16(+0.78%)
Feb 16, 2007 20.28 20.45 20.28 20.39 216,177 +0.11(+0.54%)
Feb 15, 2007 20.39 20.39 20.14 20.28 170,320 -0.08(-0.40%)
Feb 14, 2007 20.34 20.48 20.31 20.36 178,623 +0.00(+0.00%)
Feb 13, 2007 20.27 20.37 20.26 20.36 173,012 +0.16(+0.79%)
Feb 12, 2007 20.14 20.22 20.01 20.20 164,344 +0.14(+0.68%)
Feb 09, 2007 20.25 20.25 20.00 20.06 204,924 -0.23(-1.14%)
Feb 08, 2007 20.27 20.36 20.16 20.29 163,024 -0.07(-0.32%)
Feb 07, 2007 20.34 20.38 20.20 20.36 226,752 +0.09(+0.43%)
Feb 06, 2007 20.29 20.37 20.17 20.27 200,671 +0.08(+0.38%)
Feb 05, 2007 20.17 20.29 20.03 20.20 225,456 -0.03(-0.16%)
Feb 02, 2007 20.21 20.29 20.10 20.23 197,777 +0.08(+0.38%)
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.