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 (%)
Jun 30, 2003 15.93 15.99 15.54 15.65 1,694,532 -0.28(-1.76%)
Jun 27, 2003 15.76 16.13 15.71 15.93 426,321 -0.01(-0.03%)
Jun 26, 2003 15.70 16.11 15.55 15.94 395,336 +0.38(+2.45%)
Jun 25, 2003 15.53 15.88 15.53 15.56 260,458 +0.00(+0.01%)
Jun 24, 2003 15.52 15.76 15.50 15.55 461,498 +0.00(+0.00%)
Jun 23, 2003 15.65 15.71 15.43 15.55 359,794 -0.08(-0.53%)
Jun 20, 2003 15.69 15.98 15.61 15.64 628,455 -0.12(-0.73%)
Jun 19, 2003 16.08 16.29 15.72 15.75 581,065 -0.33(-2.05%)
Jun 18, 2003 16.19 16.40 16.03 16.08 258,271 -0.15(-0.95%)
Jun 17, 2003 16.32 16.45 16.08 16.23 505,425 -0.07(-0.44%)
Jun 16, 2003 16.12 16.38 16.08 16.31 320,606 +0.21(+1.33%)
Jun 13, 2003 16.35 16.43 16.08 16.09 161,488 -0.29(-1.78%)
Jun 12, 2003 16.28 16.45 16.19 16.38 143,443 +0.12(+0.71%)
Jun 11, 2003 16.08 16.27 15.97 16.27 133,601 +0.06(+0.37%)
Jun 10, 2003 16.20 16.29 15.99 16.21 521,464 +0.09(+0.58%)
Jun 09, 2003 16.41 16.48 15.96 16.11 348,675 -0.35(-2.10%)
Jun 06, 2003 16.92 16.97 16.43 16.46 190,104 -0.41(-2.41%)
Jun 05, 2003 16.74 16.87 16.72 16.87 162,217 +0.10(+0.62%)
Jun 04, 2003 16.72 16.84 16.61 16.76 129,591 +0.09(+0.56%)
Jun 03, 2003 16.46 16.71 16.46 16.67 94,049 +0.13(+0.76%)
Jun 02, 2003 16.72 16.87 16.50 16.54 200,857 -0.16(-0.99%)
May 30, 2003 16.52 16.84 16.46 16.71 185,182 +0.24(+1.47%)
May 29, 2003 16.42 16.58 16.26 16.46 145,995 +0.04(+0.27%)
May 28, 2003 16.18 16.43 16.12 16.42 231,296 +0.35(+2.15%)
May 27, 2003 15.99 16.23 15.95 16.08 167,502 +0.09(+0.59%)
May 23, 2003 15.84 16.04 15.80 15.98 94,414 +0.05(+0.31%)
May 22, 2003 15.81 16.05 15.81 15.93 117,926 +0.03(+0.17%)
May 21, 2003 15.77 15.98 15.68 15.91 146,906 +0.16(+1.05%)
May 20, 2003 15.58 15.81 15.56 15.74 236,217 +0.17(+1.09%)
May 19, 2003 15.94 15.95 15.56 15.57 308,395 -0.34(-2.14%)
May 16, 2003 16.00 16.17 15.88 15.91 233,847 -0.20(-1.26%)
May 15, 2003 15.86 16.16 15.86 16.11 201,951 +0.25(+1.56%)
May 14, 2003 16.19 16.33 15.87 15.87 244,601 -0.30(-1.87%)
May 13, 2003 16.19 16.20 16.09 16.17 162,217 -0.07(-0.44%)
May 12, 2003 16.36 16.43 16.19 16.24 117,015 -0.08(-0.50%)
May 09, 2003 16.32 16.35 16.20 16.32 71,813 +0.10(+0.61%)
May 08, 2003 16.21 16.30 16.16 16.22 134,694 -0.07(-0.44%)
May 07, 2003 16.42 16.42 16.22 16.29 177,709 -0.12(-0.70%)
May 06, 2003 16.20 16.41 16.07 16.41 279,050 +0.21(+1.29%)
May 05, 2003 16.15 16.20 15.98 16.20 143,808 +0.10(+0.65%)
May 02, 2003 15.75 16.31 15.75 16.10 138,704 +0.29(+1.84%)
May 01, 2003 15.81 15.92 15.80 15.81 165,862 -0.04(-0.24%)
Apr 30, 2003 15.88 15.95 15.75 15.84 148,364 +0.04(+0.28%)
Apr 29, 2003 15.93 15.95 15.80 15.80 181,719 -0.12(-0.72%)
Apr 28, 2003 15.60 15.92 15.44 15.92 130,502 +0.45(+2.91%)
Apr 25, 2003 15.64 15.70 15.44 15.47 229,473 -0.12(-0.77%)
Apr 24, 2003 15.93 15.93 15.58 15.59 277,774 -0.43(-2.71%)
Apr 23, 2003 15.91 16.05 15.71 16.02 287,798 +0.15(+0.93%)
Apr 22, 2003 15.67 15.89 15.58 15.87 232,936 +0.16(+1.01%)
Apr 21, 2003 15.80 15.85 15.61 15.71 254,261 -0.10(-0.66%)
Apr 17, 2003 15.99 15.99 15.61 15.82 290,532 +0.14(+0.87%)
Apr 16, 2003 15.81 15.82 15.60 15.68 256,631 -0.06(-0.38%)
Apr 15, 2003 15.75 15.77 15.59 15.74 310,399 -0.02(-0.14%)
Apr 14, 2003 15.45 15.76 15.39 15.76 231,843 +0.31(+1.99%)
Apr 11, 2003 15.52 15.61 15.43 15.46 178,985 +0.01(+0.04%)
Apr 10, 2003 15.36 15.55 15.33 15.45 162,946 +0.09(+0.57%)
Apr 09, 2003 15.51 15.55 15.31 15.36 255,355 -0.15(-0.96%)
Apr 08, 2003 15.54 15.66 15.43 15.51 350,863 -0.13(-0.84%)
Apr 07, 2003 15.59 15.88 15.53 15.64 179,532 -0.01(-0.04%)
Apr 04, 2003 15.62 15.80 15.52 15.65 154,015 +0.14(+0.88%)
Apr 03, 2003 15.69 15.78 15.44 15.51 122,483 -0.18(-1.15%)
Apr 02, 2003 15.53 15.79 15.47 15.69 171,695 +0.23(+1.49%)
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.