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 (%)
May 31, 2002 16.21 16.51 15.90 16.34 286,705 -0.26(-1.55%)
May 28, 2002 16.87 16.90 16.46 16.60 154,926 -0.12(-0.69%)
May 27, 2002 17.04 17.06 16.68 16.71 146,542 +0.00(+0.00%)
May 24, 2002 17.04 17.06 16.68 16.71 143,808 -0.21(-1.26%)
May 23, 2002 16.88 16.99 16.73 16.93 206,143 +0.08(+0.46%)
May 22, 2002 16.98 17.01 16.82 16.85 207,966 -0.04(-0.23%)
May 21, 2002 17.12 17.23 16.84 16.89 123,029 -0.27(-1.57%)
May 20, 2002 17.22 17.28 16.97 17.16 61,423 -0.10(-0.57%)
May 17, 2002 17.56 17.62 17.23 17.25 130,502 -0.19(-1.10%)
May 16, 2002 17.42 17.56 17.35 17.45 140,345 -0.07(-0.38%)
May 15, 2002 17.42 17.64 17.42 17.51 178,803 +0.02(+0.13%)
May 14, 2002 16.91 17.66 16.87 17.49 194,660 +0.58(+3.41%)
May 13, 2002 16.90 17.05 16.79 16.91 104,803 +0.06(+0.35%)
May 10, 2002 17.02 17.02 16.84 16.86 113,005 -0.20(-1.19%)
May 09, 2002 17.39 17.40 16.90 17.06 144,355 -0.36(-2.05%)
May 08, 2002 17.22 17.44 17.18 17.41 105,532 +0.30(+1.73%)
May 07, 2002 17.18 17.47 17.06 17.12 113,187 -0.06(-0.35%)
May 06, 2002 17.42 17.69 17.17 17.18 128,862 -0.38(-2.19%)
May 03, 2002 17.47 17.58 17.34 17.56 170,601 +0.12(+0.66%)
May 02, 2002 17.17 17.61 17.13 17.45 329,720 +0.11(+0.63%)
May 01, 2002 17.55 17.55 17.09 17.34 197,212 -0.22(-1.25%)
Apr 30, 2002 16.92 17.56 16.88 17.56 388,410 +0.60(+3.56%)
Apr 29, 2002 16.50 17.05 16.50 16.95 403,173 +0.46(+2.76%)
Apr 26, 2002 16.68 16.99 16.50 16.50 123,941 -0.36(-2.12%)
Apr 25, 2002 16.66 16.87 16.42 16.85 206,508 +0.13(+0.75%)
Apr 24, 2002 16.89 16.90 16.66 16.73 379,296 -0.01(-0.07%)
Apr 23, 2002 16.73 17.27 16.60 16.74 232,572 -0.07(-0.40%)
Apr 22, 2002 17.23 17.23 16.75 16.81 167,867 -0.39(-2.29%)
Apr 19, 2002 17.40 17.41 17.04 17.20 79,468 -0.10(-0.57%)
Apr 18, 2002 17.03 17.42 16.82 17.30 176,980 +0.27(+1.61%)
Apr 17, 2002 17.11 17.17 16.96 17.03 142,896 -0.09(-0.51%)
Apr 16, 2002 17.01 17.18 16.94 17.11 216,714 +0.10(+0.61%)
Apr 15, 2002 17.22 17.32 16.93 17.01 147,271 -0.26(-1.49%)
Apr 12, 2002 16.62 17.34 16.54 17.27 205,232 +0.64(+3.86%)
Apr 11, 2002 16.62 16.71 16.55 16.62 205,049 +0.02(+0.10%)
Apr 10, 2002 16.42 16.63 16.34 16.61 155,291 +0.22(+1.34%)
Apr 09, 2002 16.38 16.46 16.29 16.39 95,689 -0.07(-0.43%)
Apr 08, 2002 15.88 16.46 15.64 16.46 86,029 +0.33(+2.04%)
Apr 05, 2002 16.07 16.21 16.02 16.13 50,305 +0.05(+0.34%)
Apr 04, 2002 15.99 16.13 15.97 16.08 80,197 +0.12(+0.76%)
Apr 03, 2002 16.23 16.34 15.94 15.95 137,793 -0.25(-1.52%)
Apr 02, 2002 16.12 16.39 16.03 16.20 128,680 +0.11(+0.68%)
Apr 01, 2002 16.26 16.38 15.85 16.09 192,291 -0.11(-0.68%)
Mar 29, 2002 16.40 16.44 16.11 16.20 413,380 +0.00(+0.00%)
Mar 28, 2002 16.40 16.44 16.11 16.20 413,198 -0.18(-1.11%)
Mar 27, 2002 15.86 16.38 15.77 16.38 210,153 +0.51(+3.21%)
Mar 26, 2002 15.52 15.91 15.50 15.87 210,517 +0.44(+2.88%)
Mar 25, 2002 15.62 15.64 15.42 15.43 76,005 -0.18(-1.16%)
Mar 22, 2002 15.55 15.76 15.54 15.61 170,236 +0.02(+0.11%)
Mar 21, 2002 15.49 15.72 15.49 15.59 88,034 +0.10(+0.64%)
Mar 20, 2002 15.74 15.77 15.49 15.49 54,133 -0.25(-1.57%)
Mar 19, 2002 15.66 15.77 15.58 15.74 68,167 +0.08(+0.53%)
Mar 18, 2002 15.59 15.75 15.57 15.66 154,379 +0.09(+0.56%)
Mar 15, 2002 15.60 15.77 15.46 15.57 657,982 -0.09(-0.60%)
Mar 14, 2002 15.81 15.84 15.61 15.66 162,399 -0.12(-0.76%)
Mar 13, 2002 15.91 15.91 15.77 15.78 73,817 -0.10(-0.62%)
Mar 12, 2002 15.91 15.94 15.87 15.88 41,921 -0.03(-0.17%)
Mar 11, 2002 15.91 15.94 15.87 15.91 118,108 +0.02(+0.14%)
Mar 08, 2002 15.91 15.94 15.86 15.89 148,547 +0.00(+0.00%)
Mar 07, 2002 15.83 15.91 15.75 15.89 377,838 +0.04(+0.24%)
Mar 06, 2002 15.82 15.86 15.72 15.85 109,177 +0.03(+0.17%)
Mar 05, 2002 15.82 15.84 15.73 15.82 67,256 +0.02(+0.14%)
Mar 04, 2002 15.83 15.84 15.65 15.80 203,774 -0.02(-0.10%)
Mar 01, 2002 15.58 15.82 15.58 15.82 124,305 +0.09(+0.56%)
Feb 28, 2002 15.80 15.80 15.51 15.73 170,601 -0.07(-0.42%)
Feb 27, 2002 15.75 15.84 15.66 15.80 168,778 +0.05(+0.31%)
Feb 26, 2002 15.82 15.83 15.64 15.75 48,118 -0.08(-0.49%)
Feb 25, 2002 15.65 15.89 15.54 15.82 96,236 -0.01(-0.03%)
Feb 22, 2002 15.64 15.91 15.50 15.83 118,290 +0.32(+2.05%)
Feb 21, 2002 15.67 15.77 15.50 15.51 121,024 -0.26(-1.67%)
Feb 20, 2002 15.51 15.91 15.50 15.77 121,207 +0.24(+1.52%)
Feb 19, 2002 15.68 15.68 15.49 15.54 104,803 -0.08(-0.49%)
Feb 18, 2002 15.68 15.79 15.48 15.61 63,793 +0.00(+0.00%)
Feb 15, 2002 15.68 15.79 15.48 15.61 63,793 -0.04(-0.28%)
Feb 14, 2002 15.78 15.91 15.62 15.66 87,123 -0.14(-0.87%)
Feb 13, 2002 15.61 15.80 15.50 15.80 102,433 +0.12(+0.73%)
Feb 12, 2002 15.49 15.75 15.47 15.68 59,418 +0.09(+0.56%)
Feb 11, 2002 15.52 15.61 15.42 15.59 78,739 +0.12(+0.78%)
Feb 08, 2002 15.50 15.55 15.31 15.47 113,734 +0.19(+1.22%)
Feb 07, 2002 15.33 15.50 15.28 15.29 119,749 -0.05(-0.32%)
Feb 06, 2002 15.48 15.50 15.33 15.33 95,507 -0.10(-0.64%)
Feb 05, 2002 15.32 15.53 15.32 15.43 102,980 +0.10(+0.64%)
Feb 04, 2002 15.55 15.59 15.31 15.33 80,744 -0.24(-1.52%)
Feb 01, 2002 15.75 15.86 15.46 15.57 128,680 -0.31(-1.93%)
Jan 31, 2002 15.47 15.88 15.31 15.88 187,187 +0.33(+2.12%)
Jan 30, 2002 15.50 15.59 15.12 15.55 240,409 +0.13(+0.85%)
Jan 29, 2002 15.62 15.75 15.28 15.42 191,562 -0.10(-0.64%)
Jan 28, 2002 15.53 15.64 15.33 15.52 330,631 -0.04(-0.25%)
Jan 25, 2002 15.67 15.75 15.45 15.55 157,113 -0.16(-1.04%)
Jan 24, 2002 15.97 16.05 15.71 15.72 178,621 -0.20(-1.24%)
Jan 23, 2002 15.50 16.09 15.50 15.92 185,547 +0.42(+2.69%)
Jan 22, 2002 15.42 15.70 15.33 15.50 234,941 +0.14(+0.89%)
Jan 21, 2002 15.65 15.67 15.20 15.36 154,562 +0.00(+0.00%)
Jan 18, 2002 15.65 15.67 15.20 15.36 152,192 -0.30(-1.89%)
Jan 17, 2002 15.67 15.77 15.58 15.66 170,054 +0.05(+0.32%)
Jan 16, 2002 15.66 15.75 15.44 15.61 247,700 +0.03(+0.18%)
Jan 15, 2002 15.52 15.78 15.30 15.58 148,547 +0.15(+0.96%)
Jan 14, 2002 15.86 15.88 15.31 15.43 449,651 -0.39(-2.46%)
Jan 11, 2002 16.03 16.07 15.77 15.82 150,369 -0.24(-1.50%)
Jan 10, 2002 16.10 16.10 15.99 16.06 96,783 +0.23(+1.46%)
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.