Skip to main content

United Bkshs Inc (NQ: UBSI )

31.11 -0.40 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 24.79 25.56 24.28 24.98 6,133,706 -0.98(-3.76%)
Apr 29, 2020 25.18 26.23 25.03 25.96 2,008,038 +1.66(+6.83%)
Apr 28, 2020 24.74 25.06 23.92 24.30 1,312,126 +0.37(+1.53%)
Apr 27, 2020 22.10 24.15 21.99 23.93 1,833,904 +2.28(+10.51%)
Apr 24, 2020 21.31 21.84 21.06 21.66 1,075,421 +0.74(+3.55%)
Apr 23, 2020 20.54 21.37 20.54 20.91 842,086 +0.34(+1.66%)
Apr 22, 2020 21.42 21.46 20.47 20.57 873,147 -0.34(-1.63%)
Apr 21, 2020 20.50 21.26 20.44 20.91 782,726 -0.36(-1.69%)
Apr 20, 2020 20.36 21.66 20.18 21.27 1,105,673 +0.25(+1.19%)
Apr 17, 2020 20.06 21.15 19.82 21.02 875,158 +1.73(+8.95%)
Apr 16, 2020 19.64 19.70 18.69 19.30 882,033 -0.29(-1.49%)
Apr 15, 2020 20.14 20.43 19.51 19.59 658,135 -1.42(-6.75%)
Apr 14, 2020 22.05 22.05 20.60 21.01 625,491 -0.13(-0.63%)
Apr 13, 2020 22.47 22.47 20.88 21.14 629,345 -1.18(-5.30%)
Apr 09, 2020 21.59 22.51 21.49 22.32 1,038,246 +1.38(+6.57%)
Apr 08, 2020 20.59 21.26 19.84 20.95 1,192,998 +0.93(+4.62%)
Apr 07, 2020 20.22 20.71 19.79 20.02 1,230,501 +0.41(+2.08%)
Apr 06, 2020 19.58 19.72 19.06 19.61 940,969 +1.30(+7.10%)
Apr 03, 2020 18.96 19.28 17.95 18.31 623,451 -0.73(-3.85%)
Apr 02, 2020 18.66 19.59 18.60 19.05 683,510 +0.18(+0.97%)
Apr 01, 2020 18.97 19.28 17.95 18.86 1,041,633 -0.38(-1.99%)
Mar 31, 2020 18.99 19.65 18.60 19.25 975,425 +0.02(+0.09%)
Mar 30, 2020 18.75 19.33 18.25 19.23 1,000,622 +0.86(+4.68%)
Mar 27, 2020 19.06 19.28 18.34 18.37 918,928 -1.50(-7.55%)
Mar 26, 2020 19.10 19.97 18.72 19.87 1,043,538 +0.98(+5.21%)
Mar 25, 2020 19.52 19.83 18.55 18.89 1,182,684 -0.34(-1.78%)
Mar 24, 2020 18.50 19.31 18.06 19.23 1,543,191 +1.76(+10.07%)
Mar 23, 2020 17.34 18.33 16.40 17.47 1,457,354 +0.23(+1.31%)
Mar 20, 2020 19.64 20.02 16.99 17.25 2,266,923 -2.38(-12.15%)
Mar 19, 2020 18.45 20.10 17.62 19.63 1,376,447 +0.95(+5.09%)
Mar 18, 2020 19.07 21.11 18.24 18.68 1,799,391 -1.60(-7.89%)
Mar 17, 2020 18.27 20.55 17.51 20.28 1,698,701 +2.37(+13.22%)
Mar 16, 2020 16.89 18.56 16.67 17.91 1,807,999 -1.81(-9.18%)
Mar 13, 2020 18.89 19.76 17.43 19.72 2,060,065 +2.05(+11.61%)
Mar 12, 2020 17.51 19.25 16.69 17.67 1,704,225 -1.28(-6.73%)
Mar 11, 2020 20.29 20.66 18.88 18.95 1,985,924 -2.01(-9.60%)
Mar 10, 2020 20.61 21.14 19.71 20.96 957,127 +1.22(+6.16%)
Mar 09, 2020 22.01 22.22 19.70 19.74 1,367,955 -3.33(-14.45%)
Mar 06, 2020 22.78 23.19 22.41 23.08 884,622 -0.34(-1.44%)
Mar 05, 2020 23.85 24.40 23.04 23.41 863,546 -1.22(-4.97%)
Mar 04, 2020 24.83 24.86 23.68 24.64 1,299,763 +0.08(+0.33%)
Mar 03, 2020 25.01 25.36 24.20 24.56 1,153,707 -0.59(-2.35%)
Mar 02, 2020 23.79 25.18 23.51 25.15 1,020,727 +1.43(+6.03%)
Feb 28, 2020 24.05 24.42 23.15 23.72 1,568,698 -0.94(-3.80%)
Feb 27, 2020 25.42 25.99 24.65 24.65 787,620 -1.15(-4.46%)
Feb 26, 2020 26.00 26.28 25.69 25.80 788,072 -0.01(-0.03%)
Feb 25, 2020 26.63 26.63 25.76 25.81 684,159 -0.89(-3.32%)
Feb 24, 2020 26.69 26.99 26.56 26.70 698,313 -0.81(-2.96%)
Feb 21, 2020 28.00 28.00 27.42 27.51 999,446 -0.58(-2.08%)
Feb 20, 2020 27.59 28.17 27.59 28.10 452,639 +0.40(+1.45%)
Feb 19, 2020 27.83 27.87 27.64 27.69 390,435 -0.03(-0.12%)
Feb 18, 2020 28.17 28.26 27.65 27.73 236,304 -0.49(-1.75%)
Feb 14, 2020 28.35 28.35 28.15 28.22 319,998 -0.15(-0.52%)
Feb 13, 2020 28.23 28.44 28.23 28.37 241,106 +0.02(+0.09%)
Feb 12, 2020 28.53 28.53 28.16 28.34 366,655 +0.07(+0.23%)
Feb 11, 2020 28.38 28.63 28.26 28.28 284,867 +0.04(+0.15%)
Feb 10, 2020 28.00 28.24 27.89 28.23 589,357 +0.07(+0.23%)
Feb 07, 2020 28.52 28.61 28.12 28.17 365,903 -0.50(-1.75%)
Feb 06, 2020 29.29 29.29 28.65 28.67 657,506 -0.44(-1.51%)
Feb 05, 2020 28.94 29.20 28.74 29.11 470,028 +0.60(+2.09%)
Feb 04, 2020 28.67 28.73 28.42 28.51 535,216 +0.34(+1.22%)
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.