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, 2018 28.49 28.65 28.07 28.07 689,888 -0.42(-1.49%)
May 30, 2018 28.26 28.65 28.15 28.49 748,369 +0.46(+1.65%)
May 29, 2018 28.15 28.49 27.84 28.03 671,149 -0.42(-1.49%)
May 25, 2018 28.45 28.45 28.45 0 +0.12(+0.41%)
May 24, 2018 28.11 28.49 27.61 28.34 671,023 +0.15(+0.55%)
May 23, 2018 28.38 28.57 28.11 28.18 616,188 -0.39(-1.35%)
May 22, 2018 28.18 28.80 28.07 28.57 1,371,072 +0.27(+0.95%)
May 21, 2018 27.61 28.34 27.61 28.30 2,153,312 +0.65(+2.37%)
May 18, 2018 27.80 27.90 27.61 27.65 711,193 -0.04(-0.14%)
May 17, 2018 27.45 27.70 27.15 27.68 330,628 +0.15(+0.56%)
May 16, 2018 27.30 27.65 27.20 27.53 415,927 +0.19(+0.70%)
May 15, 2018 26.95 27.49 26.95 27.34 647,205 +0.42(+1.57%)
May 14, 2018 27.03 27.07 26.72 26.91 555,713 -0.04(-0.14%)
May 11, 2018 26.95 27.07 26.88 26.95 359,000 +0.00(+0.00%)
May 10, 2018 26.88 27.13 26.61 26.95 496,176 +0.04(+0.14%)
May 09, 2018 26.91 27.18 26.76 26.91 786,079 +0.12(+0.43%)
May 08, 2018 26.45 26.90 26.45 26.80 443,004 +0.31(+1.16%)
May 07, 2018 26.45 26.72 26.14 26.49 603,166 +0.04(+0.15%)
May 04, 2018 25.95 26.72 25.84 26.45 570,183 +0.35(+1.33%)
May 03, 2018 26.26 26.38 25.84 26.11 533,248 -0.31(-1.17%)
May 02, 2018 26.30 26.72 26.07 26.41 618,671 +0.04(+0.15%)
May 01, 2018 26.11 26.49 25.72 26.38 779,350 +0.23(+0.88%)
Apr 30, 2018 26.68 26.68 26.14 26.14 2,088,614 -0.42(-1.59%)
Apr 27, 2018 26.45 26.68 26.41 26.57 544,193 +0.00(+0.00%)
Apr 26, 2018 26.84 26.99 26.49 26.57 525,077 -0.31(-1.15%)
Apr 25, 2018 27.07 27.26 26.74 26.88 558,528 -0.31(-1.13%)
Apr 24, 2018 27.03 27.53 26.91 27.18 482,451 +0.27(+1.00%)
Apr 23, 2018 26.61 27.07 26.61 26.91 422,152 +0.39(+1.45%)
Apr 20, 2018 26.38 26.72 26.38 26.53 545,019 +0.08(+0.29%)
Apr 19, 2018 26.18 26.53 26.18 26.45 581,379 +0.27(+1.03%)
Apr 18, 2018 26.45 26.68 26.18 26.18 456,498 -0.27(-1.02%)
Apr 17, 2018 26.95 27.03 26.18 26.45 468,174 -0.31(-1.15%)
Apr 16, 2018 26.72 26.84 26.53 26.76 409,310 +0.19(+0.72%)
Apr 13, 2018 27.18 27.18 26.41 26.57 512,608 -0.42(-1.57%)
Apr 12, 2018 26.64 27.22 26.57 26.99 415,785 +0.54(+2.04%)
Apr 11, 2018 26.57 26.72 26.39 26.45 638,248 -0.35(-1.29%)
Apr 10, 2018 26.76 26.84 26.49 26.80 462,194 +0.39(+1.46%)
Apr 09, 2018 26.49 26.99 26.38 26.41 493,513 +0.00(+0.00%)
Apr 06, 2018 26.95 27.15 26.15 26.41 468,756 -0.73(-2.70%)
Apr 05, 2018 27.15 27.26 26.88 27.15 384,907 +0.08(+0.28%)
Apr 04, 2018 26.41 27.18 26.41 27.07 673,469 +0.31(+1.15%)
Apr 03, 2018 26.64 26.95 26.41 26.76 723,543 +0.31(+1.16%)
Apr 02, 2018 27.11 27.30 26.30 26.45 718,219 -0.69(-2.55%)
Mar 29, 2018 27.15 27.15 27.15 0 +0.19(+0.71%)
Mar 28, 2018 26.99 27.22 26.68 26.95 705,074 +0.04(+0.14%)
Mar 27, 2018 27.30 27.38 26.68 26.91 974,120 -0.31(-1.13%)
Mar 26, 2018 26.99 27.30 26.68 27.22 662,168 +0.65(+2.46%)
Mar 23, 2018 27.49 27.68 26.53 26.57 712,968 -0.89(-3.23%)
Mar 22, 2018 27.99 28.26 27.45 27.45 614,122 -0.85(-2.99%)
Mar 21, 2018 28.42 28.65 28.13 28.30 474,967 -0.15(-0.54%)
Mar 20, 2018 28.80 28.92 28.45 28.45 387,493 -0.35(-1.20%)
Mar 19, 2018 28.96 28.96 28.30 28.80 456,953 -0.15(-0.53%)
Mar 16, 2018 28.65 29.30 28.61 28.96 2,924,621 +0.31(+1.08%)
Mar 15, 2018 28.53 28.69 28.28 28.65 639,934 +0.19(+0.68%)
Mar 14, 2018 28.84 28.84 28.26 28.45 826,178 -0.19(-0.67%)
Mar 13, 2018 28.99 28.99 28.53 28.65 726,536 -0.15(-0.53%)
Mar 12, 2018 28.80 28.88 28.26 28.80 663,586 +0.15(+0.54%)
Mar 09, 2018 28.84 28.92 28.61 28.65 958,027 +0.12(+0.41%)
Mar 08, 2018 28.96 28.96 28.22 28.53 539,756 -0.28(-0.96%)
Mar 07, 2018 29.08 28.81 952,390 +0.31(+1.07%)
Mar 06, 2018 28.47 28.73 28.01 28.50 697,908 +0.08(+0.27%)
Mar 05, 2018 27.51 28.66 27.32 28.43 804,663 +0.72(+2.62%)
Mar 02, 2018 26.98 27.85 26.86 27.70 713,709 +0.61(+2.25%)
Mar 01, 2018 27.05 27.51 26.86 27.09 875,648 +0.00(+0.00%)
Feb 28, 2018 28.05 28.08 27.05 27.09 736,968 -0.76(-2.74%)
Feb 27, 2018 28.66 28.96 27.82 27.85 710,709 -0.84(-2.93%)
Feb 26, 2018 28.69 28.69 28.20 28.69 453,755 +0.04(+0.13%)
Feb 23, 2018 28.43 28.66 27.62 28.66 836,826 +0.42(+1.49%)
Feb 22, 2018 29.04 29.10 28.08 28.24 1,401,832 -0.61(-2.12%)
Feb 21, 2018 28.24 29.42 28.21 28.85 1,610,440 +0.57(+2.02%)
Feb 20, 2018 28.20 28.64 28.20 28.27 1,327,179 +0.00(+0.00%)
Feb 16, 2018 28.27 28.27 28.27 0 +0.42(+1.51%)
Feb 15, 2018 27.89 27.97 27.66 27.85 674,972 +0.19(+0.69%)
Feb 14, 2018 26.90 27.80 26.86 27.66 841,404 +0.61(+2.26%)
Feb 13, 2018 26.71 27.13 26.56 27.05 1,082,548 +0.23(+0.85%)
Feb 12, 2018 26.40 26.98 26.02 26.82 1,284,875 +0.53(+2.03%)
Feb 09, 2018 25.99 26.54 25.68 26.29 1,338,097 +0.61(+2.38%)
Feb 08, 2018 26.63 26.63 25.68 25.68 915,240 -0.88(-3.30%)
Feb 07, 2018 26.29 26.82 25.96 26.56 685,999 +0.11(+0.43%)
Feb 06, 2018 25.83 26.63 25.64 26.44 1,369,913 -0.31(-1.14%)
Feb 05, 2018 27.36 27.85 26.40 26.75 923,196 -0.95(-3.44%)
Feb 02, 2018 28.20 28.39 27.66 27.70 892,914 -0.50(-1.76%)
Feb 01, 2018 27.85 28.24 27.57 28.20 910,137 +0.11(+0.41%)
Jan 31, 2018 28.08 28.16 27.70 28.08 4,365,887 +0.00(+0.00%)
Jan 30, 2018 27.51 28.27 27.51 28.08 1,048,812 +0.57(+2.08%)
Jan 29, 2018 27.24 27.78 27.13 27.51 1,103,449 +0.11(+0.42%)
Jan 26, 2018 27.70 27.70 27.09 27.40 660,599 -0.23(-0.83%)
Jan 25, 2018 27.51 27.84 27.21 27.63 1,188,874 +0.15(+0.56%)
Jan 24, 2018 28.16 28.16 27.17 27.47 983,447 -0.53(-1.91%)
Jan 23, 2018 27.93 28.16 27.47 28.01 669,532 -0.08(-0.27%)
Jan 22, 2018 28.05 28.12 27.66 28.08 591,114 +0.00(+0.00%)
Jan 19, 2018 27.55 28.08 27.55 28.08 636,427 +0.42(+1.52%)
Jan 18, 2018 28.12 27.63 27.66 591,718 -0.38(-1.36%)
Jan 17, 2018 28.01 28.12 27.47 28.05 678,143 +0.19(+0.68%)
Jan 16, 2018 28.35 28.39 27.66 27.85 718,621 -0.31(-1.08%)
Jan 12, 2018 28.16 28.16 28.16 0 +0.04(+0.14%)
Jan 11, 2018 27.40 28.16 27.36 28.12 746,850 +0.80(+2.93%)
Jan 10, 2018 27.85 27.32 760,446 +0.57(+2.14%)
Jan 09, 2018 26.79 27.28 26.73 26.75 684,915 +0.00(+0.00%)
Jan 08, 2018 26.56 26.82 26.35 26.75 644,311 +0.19(+0.72%)
Jan 05, 2018 26.67 26.69 26.40 26.56 608,276 +0.04(+0.14%)
Jan 04, 2018 26.86 27.02 26.52 26.52 589,086 -0.08(-0.29%)
Jan 03, 2018 26.63 26.71 26.37 26.60 719,911 +0.00(+0.00%)
Jan 02, 2018 26.98 26.52 26.37 26.60 853,513 +0.08(+0.29%)
Dec 29, 2017 26.52 26.52 26.52 0 -0.38(-1.42%)
Dec 28, 2017 26.82 26.90 26.56 26.90 583,834 +0.11(+0.43%)
Dec 27, 2017 27.13 27.21 26.73 26.79 674,404 -0.42(-1.54%)
Dec 26, 2017 27.24 27.47 26.98 27.21 602,931 +0.00(+0.00%)
Dec 22, 2017 27.59 27.63 27.13 27.21 557,138 -0.31(-1.11%)
Dec 21, 2017 27.21 27.59 27.21 27.51 666,831 +0.34(+1.26%)
Dec 20, 2017 27.66 27.66 26.86 27.17 1,001,203 -0.23(-0.84%)
Dec 19, 2017 27.59 27.85 27.30 27.40 1,086,448 -0.11(-0.42%)
Dec 18, 2017 27.24 27.55 27.12 27.51 942,731 +0.50(+1.84%)
Dec 15, 2017 26.21 27.44 26.21 27.02 3,410,949 +0.92(+3.51%)
Dec 14, 2017 26.82 27.07 25.95 26.10 1,292,825 -0.73(-2.70%)
Dec 13, 2017 26.75 27.36 26.71 26.82 997,891 -0.04(-0.14%)
Dec 12, 2017 26.71 27.13 26.56 26.86 734,649 +0.31(+1.15%)
Dec 11, 2017 26.79 26.79 26.44 26.56 719,986 -0.15(-0.57%)
Dec 08, 2017 27.51 27.51 26.67 26.71 743,815 -0.53(-1.96%)
Dec 07, 2017 27.28 27.70 27.05 27.24 685,791 +0.03(+0.11%)
Dec 06, 2017 27.44 27.63 27.44 27.21 665,297 -0.23(-0.83%)
Dec 05, 2017 28.50 28.61 27.40 27.44 813,396 -0.98(-3.46%)
Dec 04, 2017 28.57 28.95 28.39 28.42 962,530 +0.34(+1.21%)
Dec 01, 2017 28.39 28.50 27.71 28.08 1,009,658 -0.30(-1.07%)
Nov 30, 2017 28.76 28.95 28.23 28.39 940,427 -0.26(-0.92%)
Nov 29, 2017 27.67 28.73 27.48 28.65 939,208 +1.21(+4.41%)
Nov 28, 2017 26.46 27.48 26.38 27.44 968,079 +1.02(+3.86%)
Nov 27, 2017 26.57 26.74 26.34 26.42 617,159 -0.08(-0.29%)
Nov 24, 2017 26.99 26.99 26.46 26.50 222,434 -0.42(-1.54%)
Nov 22, 2017 26.91 27.18 26.85 26.91 618,323 -0.04(-0.14%)
Nov 21, 2017 26.91 26.95 26.72 26.95 582,666 +0.15(+0.56%)
Nov 20, 2017 26.65 26.84 26.46 26.80 682,026 +0.11(+0.42%)
Nov 17, 2017 26.57 26.84 26.32 26.68 580,102 -0.08(-0.28%)
Nov 16, 2017 26.42 26.84 26.08 26.76 1,071,937 +0.38(+1.43%)
Nov 15, 2017 25.93 26.61 25.89 26.38 710,556 +0.04(+0.14%)
Nov 14, 2017 26.00 26.38 26.00 26.34 694,802 +0.08(+0.29%)
Nov 13, 2017 25.55 26.27 25.40 26.27 629,770 +0.45(+1.76%)
Nov 10, 2017 25.82 26.04 25.70 25.82 721,841 +0.08(+0.29%)
Nov 09, 2017 25.85 26.08 25.40 25.74 816,625 -0.26(-1.02%)
Nov 08, 2017 26.08 26.08 25.74 26.00 723,809 -0.26(-1.01%)
Nov 07, 2017 27.14 27.46 26.23 26.27 829,213 -0.87(-3.20%)
Nov 06, 2017 27.10 27.29 26.99 27.14 612,542 -0.08(-0.28%)
Nov 03, 2017 27.29 27.36 27.02 27.21 678,319 -0.08(-0.28%)
Nov 02, 2017 26.91 27.33 26.68 27.29 715,511 +0.30(+1.12%)
Nov 01, 2017 27.33 27.50 26.72 26.99 812,195 -0.19(-0.70%)
Oct 31, 2017 27.18 27.52 27.02 27.18 2,215,164 +0.08(+0.28%)
Oct 30, 2017 28.08 28.18 26.91 27.10 1,035,242 -1.13(-4.02%)
Oct 27, 2017 27.82 28.37 27.82 28.23 842,491 +0.26(+0.95%)
Oct 26, 2017 27.74 28.05 27.25 27.97 922,999 +0.19(+0.68%)
Oct 25, 2017 28.08 28.16 27.44 27.78 860,742 -0.26(-0.94%)
Oct 24, 2017 28.05 28.20 27.82 28.05 597,176 +0.26(+0.95%)
Oct 23, 2017 28.31 28.31 27.72 27.78 539,584 -0.53(-1.87%)
Oct 20, 2017 28.65 28.73 28.01 28.31 476,296 +0.04(+0.13%)
Oct 19, 2017 27.82 28.39 27.74 28.27 476,789 +0.11(+0.40%)
Oct 18, 2017 27.89 28.27 27.89 28.16 518,777 +0.42(+1.50%)
Oct 17, 2017 28.20 28.20 27.63 27.74 506,945 -0.34(-1.21%)
Oct 16, 2017 28.01 28.33 27.82 28.08 552,065 +0.15(+0.54%)
Oct 13, 2017 27.97 28.31 27.78 27.93 568,322 -0.26(-0.94%)
Oct 12, 2017 28.05 28.23 27.97 28.20 734,941 +0.15(+0.54%)
Oct 11, 2017 28.20 28.39 27.97 28.05 478,053 -0.26(-0.93%)
Oct 10, 2017 28.27 28.61 28.05 28.31 548,880 +0.23(+0.81%)
Oct 09, 2017 28.23 28.35 28.05 28.08 385,069 -0.08(-0.27%)
Oct 06, 2017 28.16 28.42 28.05 28.16 624,051 -0.04(-0.13%)
Oct 05, 2017 27.82 28.23 27.65 28.20 596,074 +0.38(+1.36%)
Oct 04, 2017 27.97 28.27 27.74 27.82 711,605 -0.38(-1.34%)
Oct 03, 2017 28.42 28.46 27.82 28.20 1,007,143 -0.23(-0.80%)
Oct 02, 2017 28.20 28.42 27.86 28.42 1,101,283 +0.34(+1.21%)
Sep 29, 2017 28.31 28.61 28.05 28.08 1,049,498 -0.19(-0.67%)
Sep 28, 2017 28.16 28.31 27.71 28.27 666,400 +0.23(+0.81%)
Sep 27, 2017 27.74 28.31 27.59 28.05 1,348,272 +0.64(+2.34%)
Sep 26, 2017 27.02 27.55 26.95 27.40 898,704 +0.34(+1.26%)
Sep 25, 2017 26.91 27.29 26.80 27.06 719,661 +0.08(+0.28%)
Sep 22, 2017 26.87 27.10 26.84 26.99 776,017 -0.08(-0.28%)
Sep 21, 2017 26.80 27.19 26.78 27.06 760,142 +0.23(+0.85%)
Sep 20, 2017 26.57 26.94 26.38 26.84 1,100,711 +0.15(+0.57%)
Sep 19, 2017 26.42 26.74 26.31 26.68 1,786,865 +0.19(+0.71%)
Sep 18, 2017 26.04 26.65 26.00 26.50 939,806 +0.49(+1.89%)
Sep 15, 2017 25.78 26.12 25.70 26.00 3,228,219 +0.23(+0.88%)
Sep 14, 2017 26.23 26.27 25.70 25.78 848,837 -0.34(-1.30%)
Sep 13, 2017 25.93 26.31 25.93 26.12 996,431 -0.08(-0.29%)
Sep 12, 2017 25.32 26.31 25.32 26.19 1,160,682 +0.98(+3.90%)
Sep 11, 2017 24.98 25.40 24.98 25.21 1,282,747 +0.53(+2.14%)
Sep 08, 2017 24.19 24.95 24.15 24.68 1,153,521 +0.38(+1.56%)
Sep 07, 2017 24.68 24.79 23.96 24.30 1,082,869 -0.39(-1.59%)
Sep 06, 2017 24.88 25.00 24.55 24.70 1,049,260 -0.04(-0.15%)
Sep 05, 2017 25.11 25.22 24.68 24.73 1,079,369 -0.60(-2.36%)
Sep 01, 2017 25.18 25.48 25.10 25.33 741,897 +0.22(+0.89%)
Aug 31, 2017 25.30 25.50 25.04 25.11 927,743 -0.07(-0.30%)
Aug 30, 2017 25.30 25.41 25.03 25.18 1,095,691 -0.04(-0.15%)
Aug 29, 2017 24.88 25.37 24.77 25.22 1,108,354 +0.04(+0.15%)
Aug 28, 2017 25.26 25.46 25.07 25.18 1,357,241 -0.04(-0.15%)
Aug 25, 2017 25.30 24.88 25.22 668,128 +0.34(+1.35%)
Aug 24, 2017 24.96 24.96 24.73 24.88 662,788 +0.07(+0.30%)
Aug 23, 2017 24.58 25.00 24.58 24.81 796,623 +0.00(+0.00%)
Aug 22, 2017 24.77 24.92 24.64 24.81 1,169,162 +0.19(+0.76%)
Aug 21, 2017 24.43 24.73 24.25 24.62 1,086,963 +0.11(+0.46%)
Aug 18, 2017 24.55 24.77 24.38 24.51 1,533,749 -0.30(-1.21%)
Aug 17, 2017 24.73 25.03 24.64 24.81 2,635,832 -0.15(-0.60%)
Aug 16, 2017 24.92 25.11 24.70 24.96 1,098,926 +0.07(+0.30%)
Aug 15, 2017 25.18 25.56 24.85 24.88 1,300,524 -0.07(-0.30%)
Aug 14, 2017 24.21 25.07 24.17 24.96 1,283,105 +0.97(+4.06%)
Aug 11, 2017 24.32 24.43 23.73 23.99 1,127,521 -0.22(-0.93%)
Aug 10, 2017 24.77 24.85 24.10 24.21 1,267,411 -0.71(-2.85%)
Aug 09, 2017 25.18 25.26 24.73 24.92 1,046,873 -0.56(-2.20%)
Aug 08, 2017 25.78 26.02 25.44 25.48 1,064,863 -0.41(-1.59%)
Aug 07, 2017 26.01 26.19 25.86 25.89 952,408 -0.22(-0.86%)
Aug 04, 2017 26.08 26.27 26.08 26.12 652,477 +0.26(+1.01%)
Aug 03, 2017 26.01 26.21 25.82 25.86 781,944 -0.19(-0.72%)
Aug 02, 2017 25.74 26.08 25.56 26.04 937,076 +0.22(+0.87%)
Aug 01, 2017 25.97 26.01 25.58 25.82 994,456 +0.00(+0.00%)
Jul 31, 2017 25.89 26.08 25.63 25.82 2,951,618 -0.04(-0.14%)
Jul 28, 2017 26.83 27.05 25.82 25.86 1,517,060 -1.12(-4.16%)
Jul 27, 2017 26.60 27.65 25.63 26.98 1,086,677 -0.67(-2.44%)
Jul 26, 2017 28.55 28.64 27.58 27.65 961,453 -1.01(-3.52%)
Jul 25, 2017 28.59 28.83 28.40 28.66 1,297,983 +0.56(+2.00%)
Jul 24, 2017 27.76 28.23 27.76 28.10 632,739 +0.30(+1.08%)
Jul 21, 2017 28.14 28.18 27.73 27.80 809,383 -0.22(-0.80%)
Jul 20, 2017 28.03 28.21 27.88 28.03 786,354 -0.04(-0.13%)
Jul 19, 2017 28.03 28.33 27.91 28.06 575,722 +0.04(+0.13%)
Jul 18, 2017 27.73 28.14 27.65 28.03 648,392 +0.04(+0.13%)
Jul 17, 2017 28.06 28.51 27.91 27.99 718,581 -0.07(-0.27%)
Jul 14, 2017 27.84 28.29 27.62 28.06 858,812 -0.11(-0.40%)
Jul 13, 2017 28.21 28.51 28.10 28.18 769,221 -0.07(-0.26%)
Jul 12, 2017 27.99 28.49 27.99 28.25 1,032,391 +0.04(+0.13%)
Jul 11, 2017 28.25 28.33 27.88 28.21 1,226,975 -0.19(-0.66%)
Jul 10, 2017 28.55 28.78 28.29 28.40 1,336,956 -0.26(-0.91%)
Jul 07, 2017 28.55 28.83 28.40 28.66 2,037,520 +0.19(+0.66%)
Jul 06, 2017 29.45 28.37 28.48 2,058,603 -0.82(-2.81%)
Jul 05, 2017 29.52 29.75 28.96 29.30 2,473,219 -0.56(-1.88%)
Jul 03, 2017 29.37 30.27 29.37 29.86 1,167,284 +0.52(+1.79%)
Jun 30, 2017 30.20 30.23 28.78 29.34 2,940,120 -0.86(-2.85%)
Jun 29, 2017 30.20 30.42 29.70 30.20 784,984 +0.49(+1.64%)
Jun 28, 2017 29.30 29.82 29.30 29.71 732,934 +0.60(+2.06%)
Jun 27, 2017 29.07 29.64 28.79 29.11 639,776 +0.19(+0.65%)
Jun 26, 2017 29.15 29.41 28.70 28.92 664,781 -0.11(-0.39%)
Jun 23, 2017 28.96 29.15 28.74 29.04 2,029,236 +0.22(+0.78%)
Jun 22, 2017 29.04 29.30 28.78 28.81 560,369 -0.34(-1.16%)
Jun 21, 2017 29.45 29.61 29.09 29.15 727,104 -0.22(-0.76%)
Jun 20, 2017 29.71 29.71 29.34 29.37 418,871 -0.41(-1.38%)
Jun 19, 2017 30.08 30.20 29.60 29.79 629,366 -0.11(-0.38%)
Jun 16, 2017 29.79 30.23 29.62 29.90 1,728,306 -0.41(-1.36%)
Jun 15, 2017 30.05 30.65 30.01 30.31 637,965 -0.11(-0.37%)
Jun 14, 2017 29.90 30.46 29.45 30.42 697,262 +0.19(+0.62%)
Jun 13, 2017 30.20 30.42 29.86 30.23 646,101 +0.26(+0.87%)
Jun 12, 2017 30.42 31.02 29.84 29.97 1,078,879 -0.49(-1.60%)
Jun 09, 2017 29.41 30.66 29.41 30.46 1,197,027 +1.27(+4.36%)
Jun 08, 2017 28.66 29.75 28.59 29.19 1,090,107 +0.52(+1.83%)
Jun 07, 2017 28.44 28.78 28.29 28.66 814,906 +0.40(+1.40%)
Jun 06, 2017 28.16 28.43 27.90 28.27 766,906 -0.15(-0.52%)
Jun 05, 2017 28.45 28.77 28.30 28.41 685,596 -0.07(-0.26%)
Jun 02, 2017 28.67 29.12 28.38 28.49 946,199 -0.45(-1.54%)
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.