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, 2011 14.39 14.55 14.29 14.41 231,229 +0.10(+0.70%)
Jun 29, 2011 14.26 14.34 14.00 14.31 329,755 +0.16(+1.12%)
Jun 28, 2011 14.24 14.24 14.03 14.15 198,171 -0.01(-0.08%)
Jun 27, 2011 13.76 14.26 13.76 14.16 284,970 +0.35(+2.51%)
Jun 24, 2011 14.03 14.06 13.77 13.81 1,013,008 -0.11(-0.76%)
Jun 23, 2011 13.91 14.10 13.75 13.92 462,622 -0.12(-0.88%)
Jun 22, 2011 14.10 14.20 13.94 14.04 348,028 -0.07(-0.50%)
Jun 21, 2011 14.25 14.27 14.04 14.12 278,797 +0.04(+0.29%)
Jun 20, 2011 14.06 14.19 13.90 14.07 270,985 +0.16(+1.14%)
Jun 17, 2011 13.97 14.29 13.81 13.91 602,547 +0.06(+0.47%)
Jun 16, 2011 13.63 13.90 13.54 13.85 284,850 +0.22(+1.60%)
Jun 15, 2011 13.58 13.72 13.54 13.63 469,761 -0.05(-0.39%)
Jun 14, 2011 13.61 13.86 13.46 13.69 348,363 +0.21(+1.57%)
Jun 13, 2011 13.39 13.53 13.26 13.47 308,456 +0.19(+1.42%)
Jun 10, 2011 13.40 13.50 13.19 13.29 388,846 -0.12(-0.88%)
Jun 09, 2011 13.49 13.49 13.30 13.40 265,707 +0.02(+0.15%)
Jun 08, 2011 13.36 13.60 13.35 13.38 366,920 +0.03(+0.20%)
Jun 07, 2011 13.53 13.54 13.36 13.36 294,214 -0.01(-0.04%)
Jun 06, 2011 13.15 13.45 12.99 13.36 425,603 +0.10(+0.79%)
Jun 03, 2011 13.36 13.48 13.23 13.26 372,775 -0.33(-2.40%)
May 24, 2011 13.69 13.69 13.48 13.58 376,958 -0.08(-0.55%)
May 23, 2011 13.83 13.88 13.65 13.66 286,809 -0.27(-1.96%)
May 20, 2011 14.02 14.23 13.91 13.93 273,015 -0.22(-1.54%)
May 19, 2011 14.31 14.31 13.98 14.15 188,118 -0.02(-0.14%)
May 18, 2011 14.15 14.21 13.86 14.17 510,141 +0.01(+0.08%)
May 17, 2011 14.06 14.21 13.99 14.16 338,871 +0.05(+0.33%)
May 16, 2011 14.23 14.25 14.05 14.11 296,438 -0.17(-1.22%)
May 13, 2011 14.63 14.65 14.23 14.29 237,604 -0.28(-1.91%)
May 12, 2011 14.43 14.63 14.33 14.56 135,405 +0.09(+0.60%)
May 11, 2011 14.67 14.77 14.45 14.48 219,359 -0.20(-1.35%)
May 10, 2011 14.47 14.72 14.47 14.67 169,333 +0.31(+2.14%)
May 09, 2011 14.44 14.52 14.29 14.37 156,235 -0.08(-0.56%)
May 06, 2011 14.81 14.81 14.44 14.45 168,859 -0.17(-1.15%)
May 05, 2011 14.72 14.84 14.53 14.62 174,204 -0.17(-1.18%)
May 04, 2011 14.91 14.91 14.63 14.79 304,162 -0.07(-0.47%)
May 03, 2011 14.84 14.98 14.72 14.86 179,074 -0.01(-0.04%)
May 02, 2011 14.90 15.30 14.84 14.87 193,592 -0.33(-2.18%)
Apr 29, 2011 15.19 15.24 15.02 15.20 341,520 +0.01(+0.04%)
Apr 28, 2011 14.98 15.21 14.98 15.19 229,465 +0.16(+1.08%)
Apr 27, 2011 14.97 15.13 14.92 15.03 170,786 +0.01(+0.04%)
Apr 26, 2011 14.62 15.06 14.62 15.02 311,648 +0.44(+3.03%)
Apr 25, 2011 14.72 14.91 14.58 14.58 156,154 -0.13(-0.87%)
Apr 21, 2011 14.89 14.89 14.55 14.71 149,527 -0.03(-0.20%)
Apr 20, 2011 14.75 14.78 14.55 14.74 209,967 +0.19(+1.28%)
Apr 19, 2011 14.91 14.94 14.54 14.55 193,447 -0.27(-1.80%)
Apr 18, 2011 14.96 15.01 14.70 14.82 180,102 -0.23(-1.51%)
Apr 15, 2011 14.81 15.08 14.80 15.05 210,565 +0.19(+1.29%)
Apr 14, 2011 14.77 14.89 14.70 14.85 196,794 -0.05(-0.31%)
Apr 13, 2011 15.24 15.28 14.81 14.90 399,265 -0.28(-1.87%)
Apr 12, 2011 15.18 15.41 15.14 15.19 197,658 -0.15(-0.95%)
Apr 11, 2011 15.35 15.49 15.31 15.33 90,357 -0.05(-0.30%)
Apr 08, 2011 15.83 15.83 15.37 15.38 123,584 -0.33(-2.11%)
Apr 07, 2011 15.85 15.95 15.63 15.71 164,026 -0.12(-0.73%)
Apr 06, 2011 15.57 15.84 15.51 15.82 173,469 +0.31(+1.98%)
Apr 05, 2011 15.60 15.69 15.49 15.52 109,812 -0.15(-0.96%)
Apr 04, 2011 15.71 15.85 15.64 15.67 161,606 +0.02(+0.15%)
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.