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 29, 2022 30.75 30.96 30.08 30.22 4,685,637 -0.59(-1.92%)
Apr 28, 2022 30.76 31.11 30.40 30.81 984,640 +0.08(+0.27%)
Apr 27, 2022 30.73 31.10 30.43 30.73 952,797 -0.07(-0.24%)
Apr 26, 2022 30.69 31.67 30.69 30.80 1,021,219 -0.47(-1.51%)
Apr 25, 2022 30.66 31.31 30.18 31.27 1,081,735 +0.43(+1.38%)
Apr 22, 2022 31.61 31.62 30.83 30.85 723,154 -0.77(-2.44%)
Apr 21, 2022 32.36 32.51 31.48 31.62 769,729 -0.51(-1.58%)
Apr 20, 2022 31.95 32.31 31.83 32.13 714,146 +0.43(+1.35%)
Apr 19, 2022 31.05 31.76 30.13 31.70 936,927 +0.67(+2.17%)
Apr 18, 2022 30.97 31.25 30.87 31.03 474,233 -0.02(-0.06%)
Apr 14, 2022 31.24 31.46 30.80 31.05 587,442 -0.19(-0.61%)
Apr 13, 2022 30.48 31.33 30.27 31.24 597,862 +0.64(+2.08%)
Apr 12, 2022 30.66 31.15 30.40 30.60 597,200 -0.16(-0.53%)
Apr 11, 2022 30.52 31.26 30.52 30.76 672,249 +0.22(+0.71%)
Apr 08, 2022 31.05 31.05 30.50 30.55 819,953 -0.03(-0.09%)
Apr 07, 2022 30.76 30.85 30.15 30.57 743,428 -0.09(-0.30%)
Apr 06, 2022 30.94 31.07 30.61 30.66 793,748 -0.39(-1.26%)
Apr 05, 2022 31.35 31.66 30.97 31.06 869,879 -0.31(-0.98%)
Apr 04, 2022 31.65 31.76 31.00 31.36 665,806 -0.47(-1.48%)
Apr 01, 2022 31.91 32.34 31.63 31.84 1,309,775 +0.15(+0.46%)
Mar 31, 2022 32.11 32.49 31.61 31.69 834,369 -0.44(-1.36%)
Mar 30, 2022 33.14 33.15 31.90 32.13 888,727 -0.79(-2.40%)
Mar 29, 2022 32.92 33.24 32.46 32.92 784,598 +0.36(+1.12%)
Mar 28, 2022 32.18 32.55 31.65 32.55 626,027 +0.12(+0.36%)
Mar 25, 2022 31.95 32.46 31.76 32.44 690,045 +0.70(+2.20%)
Mar 24, 2022 31.50 31.88 31.16 31.74 729,254 +0.40(+1.28%)
Mar 23, 2022 31.94 32.30 31.25 31.34 694,651 -0.92(-2.85%)
Mar 22, 2022 32.32 32.75 32.13 32.25 674,835 +0.27(+0.85%)
Mar 21, 2022 32.22 32.40 31.75 31.98 798,938 -0.09(-0.28%)
Mar 18, 2022 32.49 32.49 31.47 32.07 2,825,563 -0.40(-1.23%)
Mar 17, 2022 32.51 32.89 32.09 32.47 788,758 -0.55(-1.65%)
Mar 16, 2022 32.75 33.20 32.05 33.02 941,221 +0.55(+1.71%)
Mar 15, 2022 32.72 33.07 32.05 32.46 660,510 -0.15(-0.47%)
Mar 14, 2022 32.81 33.37 32.43 32.62 793,953 +0.22(+0.67%)
Mar 11, 2022 32.12 32.74 32.00 32.40 796,572 +0.64(+2.00%)
Mar 10, 2022 30.96 31.86 30.80 31.76 619,544 +0.62(+1.98%)
Mar 09, 2022 31.10 31.52 30.99 31.15 742,578 +0.82(+2.70%)
Mar 08, 2022 31.16 31.17 30.19 30.33 1,234,657 -0.22(-0.71%)
Mar 07, 2022 31.23 31.71 30.51 30.54 959,065 -0.84(-2.66%)
Mar 04, 2022 31.64 31.92 30.97 31.38 659,648 -0.85(-2.65%)
Mar 03, 2022 32.37 32.37 31.90 32.23 700,309 +0.02(+0.06%)
Mar 02, 2022 31.43 32.60 31.43 32.22 867,461 +1.02(+3.26%)
Mar 01, 2022 32.57 32.75 30.79 31.20 901,778 -1.73(-5.24%)
Feb 28, 2022 32.15 33.01 32.15 32.93 756,296 +0.01(+0.03%)
Feb 25, 2022 31.68 32.99 32.13 32.92 593,242 +1.45(+4.60%)
Feb 24, 2022 31.32 31.59 30.50 31.47 752,227 -0.84(-2.59%)
Feb 23, 2022 32.77 33.08 32.16 32.31 526,674 -0.30(-0.91%)
Feb 22, 2022 33.06 33.06 32.35 32.60 615,537 -0.41(-1.25%)
Feb 18, 2022 33.02 0 +0.43(+1.32%)
Feb 17, 2022 33.06 33.15 32.54 32.58 513,804 -0.86(-2.58%)
Feb 16, 2022 32.99 33.67 32.99 33.45 532,215 +0.18(+0.54%)
Feb 15, 2022 32.74 33.30 32.53 33.27 658,820 +0.88(+2.72%)
Feb 14, 2022 32.52 32.79 32.05 32.39 623,440 +0.08(+0.25%)
Feb 11, 2022 32.37 33.04 32.14 32.31 488,762 -0.12(-0.36%)
Feb 10, 2022 32.54 32.97 32.23 32.42 519,210 -0.13(-0.39%)
Feb 09, 2022 32.73 33.11 32.39 32.55 602,489 -0.59(-1.79%)
Feb 08, 2022 32.76 33.25 32.66 33.14 557,308 +0.78(+2.42%)
Feb 07, 2022 32.32 32.59 32.06 32.36 516,602 +0.06(+0.20%)
Feb 04, 2022 31.96 32.55 31.61 32.30 486,272 +0.50(+1.58%)
Feb 03, 2022 32.10 31.72 31.79 655,704 -0.22(-0.70%)
Feb 02, 2022 32.48 32.64 31.79 32.02 569,105 -0.62(-1.90%)
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.