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 18.74 18.74 18.32 18.35 312,637 -0.38(-2.05%)
Apr 27, 2007 18.80 18.84 18.65 18.73 216,927 -0.08(-0.44%)
Apr 26, 2007 18.82 18.89 18.71 18.82 354,090 -0.05(-0.29%)
Apr 25, 2007 18.76 18.96 18.76 18.87 404,478 +0.13(+0.70%)
Apr 24, 2007 18.84 18.92 18.62 18.74 600,858 -0.09(-0.49%)
Apr 23, 2007 19.02 19.22 18.82 18.83 217,807 -0.26(-1.38%)
Apr 20, 2007 19.16 19.17 18.96 19.10 311,078 +0.16(+0.87%)
Apr 19, 2007 19.04 19.04 18.66 18.93 277,752 -0.16(-0.86%)
Apr 18, 2007 19.12 19.22 19.03 19.10 304,367 -0.10(-0.51%)
Apr 17, 2007 19.25 19.32 19.12 19.19 333,090 -0.09(-0.48%)
Apr 16, 2007 19.03 19.33 18.96 19.29 227,145 +0.42(+2.21%)
Apr 13, 2007 18.62 18.87 18.59 18.87 595,749 +0.19(+1.00%)
Apr 12, 2007 18.49 18.70 18.39 18.68 230,980 +0.10(+0.56%)
Apr 11, 2007 18.93 18.93 18.52 18.58 335,526 -0.30(-1.60%)
Apr 10, 2007 18.83 18.95 18.80 18.88 137,529 +0.01(+0.06%)
Apr 09, 2007 18.95 19.00 18.80 18.87 261,619 -0.11(-0.58%)
Apr 05, 2007 19.10 19.10 18.94 18.98 179,119 -0.09(-0.46%)
Apr 04, 2007 19.22 19.31 19.04 19.07 231,720 -0.16(-0.85%)
Apr 03, 2007 19.08 19.37 19.07 19.23 271,503 +0.17(+0.89%)
Apr 02, 2007 19.34 19.34 18.95 19.06 287,203 -0.13(-0.66%)
Mar 30, 2007 19.24 19.35 19.10 19.19 489,422 -0.03(-0.17%)
Mar 29, 2007 19.14 19.32 18.94 19.22 301,283 +0.20(+1.04%)
Mar 28, 2007 19.12 19.19 18.91 19.02 572,633 -0.16(-0.83%)
Mar 27, 2007 19.30 19.33 18.98 19.18 217,170 -0.21(-1.10%)
Mar 26, 2007 19.42 19.49 19.18 19.40 162,171 -0.06(-0.31%)
Mar 23, 2007 19.39 19.53 19.39 19.46 198,898 +0.02(+0.08%)
Mar 22, 2007 19.69 19.69 19.37 19.44 240,654 -0.25(-1.25%)
Mar 21, 2007 19.29 19.73 19.18 19.69 389,251 +0.40(+2.07%)
Mar 20, 2007 19.00 19.29 18.95 19.29 348,801 +0.19(+0.98%)
Mar 19, 2007 18.93 19.20 18.85 19.10 282,814 +0.25(+1.34%)
Mar 16, 2007 19.04 19.04 18.70 18.85 752,765 -0.19(-1.01%)
Mar 15, 2007 18.82 19.04 18.80 19.04 271,035 +0.22(+1.16%)
Mar 14, 2007 18.54 18.83 18.41 18.82 383,421 +0.24(+1.27%)
Mar 13, 2007 19.27 19.24 18.57 18.59 461,290 -0.68(-3.55%)
Mar 12, 2007 19.24 19.31 19.15 19.27 570,576 -0.03(-0.14%)
Mar 09, 2007 19.36 19.39 19.18 19.30 149,814 +0.05(+0.26%)
Mar 08, 2007 19.33 19.44 19.20 19.25 317,701 +0.04(+0.23%)
Mar 07, 2007 19.34 19.45 19.18 19.20 470,688 -0.23(-1.18%)
Mar 06, 2007 19.31 19.54 19.25 19.43 709,659 +0.24(+1.26%)
Mar 05, 2007 19.56 19.56 19.19 19.19 587,955 -0.38(-1.96%)
Mar 02, 2007 19.58 19.71 19.45 19.58 346,713 -0.14(-0.72%)
Mar 01, 2007 19.31 19.86 19.18 19.72 443,189 +0.24(+1.21%)
Feb 28, 2007 19.51 19.71 19.34 19.48 280,348 -0.05(-0.28%)
Feb 27, 2007 20.12 20.22 19.48 19.54 317,551 -0.76(-3.75%)
Feb 26, 2007 20.48 20.53 20.13 20.30 206,072 -0.07(-0.32%)
Feb 23, 2007 20.44 20.49 20.28 20.37 191,172 -0.20(-0.96%)
Feb 22, 2007 20.55 20.57 20.36 20.56 213,752 +0.07(+0.35%)
Feb 21, 2007 20.47 20.59 20.40 20.49 136,375 -0.02(-0.11%)
Feb 20, 2007 20.27 20.60 20.19 20.51 266,369 +0.16(+0.78%)
Feb 16, 2007 20.25 20.42 20.25 20.36 216,522 +0.11(+0.54%)
Feb 15, 2007 20.36 20.36 20.10 20.25 170,592 -0.08(-0.40%)
Feb 14, 2007 20.31 20.45 20.28 20.33 178,908 +0.00(+0.00%)
Feb 13, 2007 20.23 20.33 20.22 20.33 173,289 +0.16(+0.79%)
Feb 12, 2007 20.10 20.19 19.98 20.17 164,606 +0.14(+0.68%)
Feb 09, 2007 20.21 20.21 19.97 20.03 205,251 -0.23(-1.14%)
Feb 08, 2007 20.24 20.33 20.13 20.26 163,284 -0.07(-0.32%)
Feb 07, 2007 20.31 20.35 20.17 20.33 227,114 +0.09(+0.43%)
Feb 06, 2007 20.26 20.34 20.14 20.24 200,992 +0.08(+0.38%)
Feb 05, 2007 20.14 20.26 20.00 20.16 225,816 -0.03(-0.16%)
Feb 02, 2007 20.18 20.26 20.07 20.20 198,093 +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.