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 29, 2007 17.69 17.79 17.44 17.45 386,149 -0.16(-0.90%)
Jun 28, 2007 17.58 17.94 17.45 17.61 355,676 +0.07(+0.38%)
Jun 27, 2007 17.13 17.56 17.13 17.54 518,588 +0.34(+1.98%)
Jun 26, 2007 17.16 17.24 16.94 17.20 489,693 +0.10(+0.58%)
Jun 25, 2007 17.22 17.43 17.02 17.10 320,708 -0.21(-1.24%)
Jun 22, 2007 17.48 17.57 17.19 17.32 833,127 -0.22(-1.25%)
Jun 21, 2007 17.63 17.66 17.37 17.53 274,774 -0.09(-0.50%)
Jun 20, 2007 17.86 17.95 17.60 17.62 274,493 -0.21(-1.20%)
Jun 19, 2007 17.70 17.90 17.64 17.84 165,133 +0.04(+0.25%)
Jun 18, 2007 18.00 18.04 17.75 17.79 178,985 -0.19(-1.07%)
Jun 15, 2007 17.94 18.07 17.79 17.98 511,986 +0.29(+1.64%)
Jun 14, 2007 17.68 17.87 17.64 17.69 128,497 -0.07(-0.40%)
Jun 13, 2007 17.70 17.81 17.49 17.77 334,823 +0.10(+0.59%)
Jun 12, 2007 17.92 18.03 17.63 17.66 257,360 -0.38(-2.13%)
Jun 11, 2007 18.02 18.17 17.88 18.05 150,688 -0.02(-0.09%)
Jun 08, 2007 17.79 18.10 17.77 18.06 167,092 +0.24(+1.35%)
Jun 07, 2007 18.05 18.05 17.72 17.82 304,687 -0.31(-1.72%)
Jun 06, 2007 18.16 18.17 17.97 18.13 236,523 -0.14(-0.78%)
Jun 05, 2007 18.57 18.66 18.22 18.28 428,238 -0.43(-2.29%)
Jun 04, 2007 18.63 18.73 18.59 18.70 143,223 -0.02(-0.09%)
Jun 01, 2007 18.62 18.80 18.53 18.72 566,859 +0.20(+1.10%)
May 31, 2007 18.58 18.67 18.46 18.52 280,486 +0.01(+0.03%)
May 30, 2007 18.42 18.56 18.36 18.51 239,219 -0.02(-0.09%)
May 29, 2007 18.44 18.56 18.42 18.53 223,582 +0.08(+0.45%)
May 25, 2007 18.39 18.47 18.25 18.45 280,880 +0.10(+0.54%)
May 24, 2007 18.57 18.73 18.33 18.35 317,774 -0.26(-1.39%)
May 23, 2007 18.80 18.85 18.58 18.60 199,919 -0.12(-0.64%)
May 22, 2007 18.53 18.79 18.45 18.73 343,966 +0.15(+0.80%)
May 21, 2007 18.39 18.68 18.28 18.58 206,369 +0.13(+0.68%)
May 18, 2007 18.43 18.51 18.23 18.45 256,589 +0.04(+0.24%)
May 17, 2007 18.57 18.73 18.36 18.41 223,719 -0.24(-1.29%)
May 16, 2007 18.48 18.65 18.40 18.65 295,596 +0.26(+1.40%)
May 15, 2007 18.60 18.76 18.37 18.39 309,413 -0.25(-1.32%)
May 14, 2007 18.78 18.79 18.60 18.64 487,295 -0.15(-0.82%)
May 11, 2007 18.54 18.80 18.49 18.79 250,457 +0.37(+2.00%)
May 10, 2007 18.84 18.85 18.40 18.42 292,641 -0.53(-2.81%)
May 09, 2007 18.77 19.04 18.74 18.96 220,198 +0.10(+0.52%)
May 08, 2007 18.82 18.87 18.63 18.86 237,496 -0.02(-0.09%)
May 07, 2007 18.88 19.01 18.83 18.87 196,266 -0.04(-0.20%)
May 04, 2007 18.87 18.97 18.75 18.91 228,926 +0.11(+0.58%)
May 03, 2007 18.72 18.86 18.68 18.80 208,667 +0.09(+0.47%)
May 02, 2007 18.42 18.81 18.31 18.71 301,744 +0.23(+1.25%)
May 01, 2007 18.49 18.51 18.17 18.48 297,251 +0.10(+0.57%)
Apr 30, 2007 18.77 18.77 18.35 18.38 312,138 -0.38(-2.05%)
Apr 27, 2007 18.84 18.87 18.68 18.76 216,581 -0.08(-0.44%)
Apr 26, 2007 18.85 18.92 18.74 18.85 353,526 -0.05(-0.29%)
Apr 25, 2007 18.79 18.99 18.79 18.90 403,833 +0.13(+0.70%)
Apr 24, 2007 18.87 18.95 18.65 18.77 599,901 -0.09(-0.49%)
Apr 23, 2007 19.05 19.25 18.85 18.86 217,460 -0.26(-1.38%)
Apr 20, 2007 19.19 19.20 18.99 19.13 310,582 +0.16(+0.87%)
Apr 19, 2007 19.07 19.07 18.69 18.96 277,309 -0.16(-0.86%)
Apr 18, 2007 19.15 19.25 19.06 19.13 303,882 -0.10(-0.51%)
Apr 17, 2007 19.28 19.35 19.15 19.22 332,559 -0.09(-0.48%)
Apr 16, 2007 19.06 19.36 18.99 19.32 226,783 +0.42(+2.21%)
Apr 13, 2007 18.65 18.90 18.62 18.90 594,799 +0.19(+1.00%)
Apr 12, 2007 18.52 18.73 18.42 18.71 230,612 +0.10(+0.56%)
Apr 11, 2007 18.96 18.96 18.55 18.61 334,991 -0.30(-1.60%)
Apr 10, 2007 18.86 18.98 18.83 18.91 137,310 +0.01(+0.06%)
Apr 09, 2007 18.98 19.03 18.84 18.90 261,202 -0.11(-0.58%)
Apr 05, 2007 19.13 19.13 18.97 19.01 178,834 -0.09(-0.46%)
Apr 04, 2007 19.25 19.34 19.07 19.10 231,350 -0.16(-0.85%)
Apr 03, 2007 19.11 19.41 19.10 19.26 271,070 +0.17(+0.89%)
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.