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 17.67 17.76 17.41 17.42 386,766 -0.16(-0.90%)
Jun 28, 2007 17.55 17.91 17.42 17.58 356,244 +0.07(+0.38%)
Jun 27, 2007 17.10 17.53 17.10 17.51 519,416 +0.34(+1.98%)
Jun 26, 2007 17.13 17.21 16.92 17.17 490,475 +0.10(+0.58%)
Jun 25, 2007 17.19 17.40 16.99 17.07 321,220 -0.21(-1.24%)
Jun 22, 2007 17.45 17.55 17.17 17.29 834,457 -0.22(-1.25%)
Jun 21, 2007 17.61 17.63 17.34 17.51 275,212 -0.09(-0.50%)
Jun 20, 2007 17.84 17.92 17.57 17.59 274,931 -0.21(-1.20%)
Jun 19, 2007 17.67 17.87 17.61 17.81 165,397 +0.04(+0.25%)
Jun 18, 2007 17.97 18.01 17.73 17.76 179,271 -0.19(-1.07%)
Jun 15, 2007 17.91 18.04 17.76 17.96 512,804 +0.29(+1.64%)
Jun 14, 2007 17.65 17.84 17.61 17.67 128,703 -0.07(-0.40%)
Jun 13, 2007 17.67 17.79 17.46 17.74 335,358 +0.10(+0.59%)
Jun 12, 2007 17.89 18.00 17.61 17.63 257,771 -0.38(-2.13%)
Jun 11, 2007 17.99 18.14 17.85 18.02 150,929 -0.02(-0.09%)
Jun 08, 2007 17.76 18.07 17.74 18.03 167,359 +0.24(+1.35%)
Jun 07, 2007 18.02 18.02 17.69 17.79 305,174 -0.31(-1.72%)
Jun 06, 2007 18.13 18.14 17.95 18.10 236,901 -0.14(-0.78%)
Jun 05, 2007 18.54 18.64 18.19 18.25 428,922 -0.43(-2.29%)
Jun 04, 2007 18.60 18.70 18.56 18.67 143,451 -0.02(-0.09%)
Jun 01, 2007 18.59 18.77 18.50 18.69 567,764 +0.20(+1.10%)
May 31, 2007 18.55 18.64 18.43 18.49 280,934 +0.01(+0.03%)
May 30, 2007 18.39 18.53 18.33 18.48 239,601 -0.02(-0.09%)
May 29, 2007 18.41 18.53 18.39 18.50 223,939 +0.08(+0.45%)
May 25, 2007 18.36 18.44 18.22 18.42 281,328 +0.10(+0.54%)
May 24, 2007 18.54 18.70 18.30 18.32 318,281 -0.26(-1.39%)
May 23, 2007 18.77 18.82 18.55 18.57 200,238 -0.12(-0.64%)
May 22, 2007 18.50 18.76 18.42 18.70 344,515 +0.15(+0.80%)
May 21, 2007 18.36 18.65 18.25 18.55 206,698 +0.13(+0.68%)
May 18, 2007 18.41 18.48 18.20 18.42 256,999 +0.04(+0.24%)
May 17, 2007 18.54 18.70 18.33 18.38 224,076 -0.24(-1.29%)
May 16, 2007 18.45 18.62 18.37 18.62 296,068 +0.26(+1.40%)
May 15, 2007 18.57 18.73 18.34 18.36 309,907 -0.25(-1.32%)
May 14, 2007 18.75 18.76 18.57 18.61 488,073 -0.15(-0.82%)
May 11, 2007 18.51 18.77 18.47 18.76 250,857 +0.37(+2.00%)
May 10, 2007 18.81 18.82 18.37 18.39 293,108 -0.53(-2.81%)
May 09, 2007 18.74 19.01 18.71 18.93 220,549 +0.10(+0.52%)
May 08, 2007 18.79 18.84 18.60 18.83 237,876 -0.02(-0.09%)
May 07, 2007 18.85 18.97 18.80 18.84 196,579 -0.04(-0.20%)
May 04, 2007 18.84 18.94 18.72 18.88 229,292 +0.11(+0.58%)
May 03, 2007 18.69 18.83 18.65 18.77 209,000 +0.09(+0.47%)
May 02, 2007 18.39 18.78 18.28 18.68 302,225 +0.23(+1.25%)
May 01, 2007 18.46 18.48 18.14 18.45 297,725 +0.10(+0.57%)
Apr 30, 2007 18.74 18.74 18.32 18.35 312,637 -0.38(-2.05%)
Apr 27, 2007 18.80 18.84 18.65 18.73 216,927 -0.08(-0.44%)
Apr 26, 2007 18.82 18.89 18.71 18.82 354,090 -0.05(-0.29%)
Apr 25, 2007 18.76 18.96 18.76 18.87 404,478 +0.13(+0.70%)
Apr 24, 2007 18.84 18.92 18.62 18.74 600,858 -0.09(-0.49%)
Apr 23, 2007 19.02 19.22 18.82 18.83 217,807 -0.26(-1.38%)
Apr 20, 2007 19.16 19.17 18.96 19.10 311,078 +0.16(+0.87%)
Apr 19, 2007 19.04 19.04 18.66 18.93 277,752 -0.16(-0.86%)
Apr 18, 2007 19.12 19.22 19.03 19.10 304,367 -0.10(-0.51%)
Apr 17, 2007 19.25 19.32 19.12 19.19 333,090 -0.09(-0.48%)
Apr 16, 2007 19.03 19.33 18.96 19.29 227,145 +0.42(+2.21%)
Apr 13, 2007 18.62 18.87 18.59 18.87 595,749 +0.19(+1.00%)
Apr 12, 2007 18.49 18.70 18.39 18.68 230,980 +0.10(+0.56%)
Apr 11, 2007 18.93 18.93 18.52 18.58 335,526 -0.30(-1.60%)
Apr 10, 2007 18.83 18.95 18.80 18.88 137,529 +0.01(+0.06%)
Apr 09, 2007 18.95 19.00 18.80 18.87 261,619 -0.11(-0.58%)
Apr 05, 2007 19.10 19.10 18.94 18.98 179,119 -0.09(-0.46%)
Apr 04, 2007 19.22 19.31 19.04 19.07 231,720 -0.16(-0.85%)
Apr 03, 2007 19.08 19.37 19.07 19.23 271,503 +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.