Skip to main content

United Bkshs Inc (NQ: UBSI )

37.68 -0.56 (-1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 33.97 34.49 33.87 33.99 1,356,084 -0.31(-0.91%)
Apr 29, 2021 35.25 35.25 34.13 34.30 364,896 +0.48(+1.41%)
Apr 28, 2021 34.12 34.42 33.68 33.82 323,623 -0.30(-0.89%)
Apr 27, 2021 33.85 34.17 33.64 34.13 329,758 +0.28(+0.82%)
Apr 26, 2021 34.62 35.15 33.79 33.85 533,419 -0.48(-1.41%)
Apr 23, 2021 33.01 34.59 33.01 34.33 512,994 +1.37(+4.15%)
Apr 22, 2021 33.46 33.75 32.93 32.97 331,854 -0.55(-1.65%)
Apr 21, 2021 32.53 33.57 32.52 33.52 542,378 +0.93(+2.84%)
Apr 20, 2021 33.35 33.66 32.52 32.59 459,839 -1.06(-3.14%)
Apr 19, 2021 33.96 34.27 33.35 33.65 440,219 -0.42(-1.24%)
Apr 16, 2021 34.19 34.40 33.66 34.08 386,594 +0.35(+1.05%)
Apr 15, 2021 33.68 33.75 32.91 33.72 313,400 -0.02(-0.05%)
Apr 14, 2021 33.13 34.06 33.13 33.74 268,457 +0.68(+2.04%)
Apr 13, 2021 33.92 33.92 32.94 33.06 335,581 -0.86(-2.53%)
Apr 12, 2021 34.02 34.22 33.72 33.92 505,835 +0.18(+0.54%)
Apr 09, 2021 33.33 33.87 33.33 33.74 367,876 +0.53(+1.59%)
Apr 08, 2021 33.06 33.30 32.46 33.21 392,529 -0.14(-0.42%)
Apr 07, 2021 33.54 33.90 33.11 33.35 284,338 -0.07(-0.21%)
Apr 06, 2021 33.61 34.27 33.15 33.42 332,952 -0.07(-0.21%)
Apr 05, 2021 34.22 34.22 33.27 33.49 420,594 -0.17(-0.51%)
Apr 01, 2021 33.45 33.69 33.15 33.66 484,224 +0.27(+0.80%)
Mar 31, 2021 33.81 34.20 33.24 33.39 478,999 -0.35(-1.05%)
Mar 30, 2021 33.56 34.01 33.45 33.75 360,760 +0.61(+1.85%)
Mar 29, 2021 33.73 34.31 32.96 33.13 472,237 -1.21(-3.53%)
Mar 26, 2021 33.96 34.48 33.60 34.34 457,419 +0.87(+2.59%)
Mar 25, 2021 32.53 33.69 32.38 33.48 409,562 +0.81(+2.49%)
Mar 24, 2021 32.87 33.88 32.63 32.66 648,242 +0.27(+0.83%)
Mar 23, 2021 33.24 33.46 32.25 32.40 497,190 -0.99(-2.96%)
Mar 22, 2021 34.16 34.16 33.05 33.38 353,803 -1.15(-3.33%)
Mar 19, 2021 34.20 34.93 33.46 34.53 2,399,865 +0.02(+0.05%)
Mar 18, 2021 34.99 36.01 34.41 34.52 612,561 +0.03(+0.08%)
Mar 17, 2021 33.63 34.78 33.63 34.49 666,016 -0.23(-0.67%)
Mar 16, 2021 34.54 34.77 33.92 34.72 352,789 -0.04(-0.12%)
Mar 15, 2021 35.05 35.11 34.40 34.77 599,076 -0.49(-1.40%)
Mar 12, 2021 35.47 35.86 35.06 35.26 732,865 +0.55(+1.57%)
Mar 11, 2021 34.15 35.07 33.79 34.72 511,644 +0.15(+0.43%)
Mar 10, 2021 33.46 34.65 32.60 34.57 622,932 +0.80(+2.36%)
Mar 09, 2021 34.24 34.62 32.80 33.77 548,719 -1.04(-2.98%)
Mar 08, 2021 34.57 35.16 33.93 34.81 773,719 +0.56(+1.63%)
Mar 05, 2021 33.83 34.32 33.16 34.25 738,122 +1.12(+3.37%)
Mar 04, 2021 33.51 34.24 32.70 33.14 652,777 -0.33(-0.97%)
Mar 03, 2021 33.08 34.23 32.99 33.46 542,485 +0.76(+2.31%)
Mar 02, 2021 32.70 33.13 32.45 32.71 525,876 +0.03(+0.10%)
Mar 01, 2021 32.41 32.85 32.14 32.67 496,412 +0.97(+3.06%)
Feb 26, 2021 32.15 32.45 31.49 31.70 523,084 -0.66(-2.03%)
Feb 25, 2021 33.78 33.79 32.06 32.36 543,577 -1.13(-3.37%)
Feb 24, 2021 32.60 33.60 32.35 33.49 571,213 +1.19(+3.69%)
Feb 23, 2021 31.99 32.74 31.59 32.29 477,604 +0.51(+1.59%)
Feb 22, 2021 30.92 31.94 30.92 31.79 578,163 +0.61(+1.95%)
Feb 19, 2021 30.52 31.26 30.47 31.18 569,471 +0.80(+2.63%)
Feb 18, 2021 30.53 30.71 30.13 30.38 326,047 -0.23(-0.76%)
Feb 17, 2021 30.55 30.87 30.48 30.61 223,152 -0.09(-0.29%)
Feb 16, 2021 30.82 31.08 30.54 30.70 352,133 +0.29(+0.94%)
Feb 12, 2021 30.03 30.55 29.89 30.42 295,225 +0.34(+1.14%)
Feb 11, 2021 30.30 30.74 29.55 30.07 412,340 -0.24(-0.79%)
Feb 10, 2021 30.46 30.83 30.18 30.31 425,213 -0.11(-0.37%)
Feb 09, 2021 29.84 30.43 29.51 30.42 323,481 +0.46(+1.55%)
Feb 08, 2021 29.63 29.96 29.45 29.96 367,458 +0.46(+1.57%)
Feb 05, 2021 29.88 29.88 29.18 29.50 428,793 -0.08(-0.26%)
Feb 04, 2021 28.67 29.61 28.67 29.57 495,029 +0.98(+3.42%)
Feb 03, 2021 28.32 28.92 28.03 28.60 413,582 -0.37(-1.27%)
Feb 02, 2021 28.64 29.04 28.26 28.97 615,655 +0.59(+2.09%)
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.