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, 2020 22.66 23.57 22.66 23.38 800,957 +0.51(+2.22%)
Jun 29, 2020 22.13 23.10 22.07 22.87 725,680 +1.35(+6.28%)
Jun 26, 2020 22.29 22.32 21.45 21.52 1,514,367 -1.33(-5.81%)
Jun 25, 2020 21.52 22.87 21.40 22.85 748,027 +1.09(+5.01%)
Jun 24, 2020 22.20 22.35 21.44 21.76 562,972 -0.81(-3.60%)
Jun 23, 2020 23.61 23.93 22.53 22.57 589,870 -0.54(-2.34%)
Jun 22, 2020 22.82 23.45 22.60 23.11 540,676 -0.15(-0.65%)
Jun 19, 2020 24.13 24.43 22.74 23.26 2,295,861 -0.52(-2.17%)
Jun 18, 2020 23.36 24.29 23.36 23.78 621,020 +0.06(+0.25%)
Jun 17, 2020 24.73 24.73 23.60 23.72 509,965 -0.94(-3.81%)
Jun 16, 2020 24.51 25.00 24.02 24.66 662,184 +1.22(+5.19%)
Jun 15, 2020 21.61 23.96 21.61 23.44 992,898 +0.75(+3.32%)
Jun 12, 2020 23.57 23.57 21.95 22.69 834,493 +0.25(+1.13%)
Jun 11, 2020 23.14 23.47 22.32 22.43 708,547 -2.11(-8.61%)
Jun 10, 2020 26.43 26.95 24.51 24.55 992,350 -2.10(-7.87%)
Jun 09, 2020 26.16 27.12 25.85 26.64 957,449 -0.34(-1.27%)
Jun 08, 2020 27.55 27.66 26.71 26.99 641,737 +0.22(+0.81%)
Jun 05, 2020 26.73 27.28 26.22 26.77 965,833 +1.73(+6.92%)
Jun 04, 2020 24.67 25.07 24.34 25.04 745,104 +0.29(+1.16%)
Jun 03, 2020 24.59 25.41 24.16 24.75 625,362 +0.89(+3.75%)
Jun 02, 2020 24.41 24.57 23.59 23.85 585,261 -0.21(-0.87%)
Jun 01, 2020 24.41 24.56 24.02 24.06 700,568 -0.23(-0.93%)
May 29, 2020 24.35 24.56 23.93 24.29 1,060,537 -0.57(-2.29%)
May 28, 2020 25.79 25.79 24.68 24.86 986,111 -0.48(-1.91%)
May 27, 2020 24.32 25.47 23.72 25.34 923,016 +1.98(+8.47%)
May 26, 2020 22.61 23.62 22.61 23.36 592,228 +1.77(+8.20%)
May 22, 2020 22.00 22.08 21.40 21.59 545,833 -0.23(-1.07%)
May 21, 2020 21.86 22.39 21.72 21.82 1,100,189 -0.13(-0.61%)
May 20, 2020 20.93 22.02 20.70 21.96 1,026,278 +1.50(+7.35%)
May 19, 2020 21.30 21.52 20.45 20.45 773,920 -1.19(-5.52%)
May 18, 2020 20.55 21.75 20.55 21.65 1,078,036 +2.10(+10.77%)
May 15, 2020 19.54 19.75 19.23 19.54 869,334 -0.17(-0.85%)
May 14, 2020 19.27 20.00 18.70 19.71 1,318,449 -0.15(-0.76%)
May 13, 2020 20.91 21.02 19.46 19.86 1,033,559 -1.26(-5.97%)
May 12, 2020 22.23 22.29 21.09 21.12 1,023,357 -1.09(-4.92%)
May 11, 2020 22.24 22.48 21.67 22.22 1,166,610 -0.54(-2.39%)
May 08, 2020 22.22 22.81 22.11 22.76 821,922 +0.86(+3.93%)
May 07, 2020 22.44 22.87 21.80 21.90 912,214 -0.28(-1.28%)
May 06, 2020 23.06 23.13 22.09 22.18 978,143 -0.78(-3.38%)
May 05, 2020 24.56 24.56 22.96 22.96 1,551,181 -0.84(-3.51%)
May 04, 2020 23.34 24.04 23.17 23.80 1,823,924 -0.52(-2.13%)
May 01, 2020 24.60 25.04 24.04 24.31 6,879,603 -0.71(-2.84%)
Apr 30, 2020 24.83 25.60 24.32 25.02 6,123,929 -0.98(-3.76%)
Apr 29, 2020 25.22 26.28 25.07 26.00 2,004,838 +1.66(+6.83%)
Apr 28, 2020 24.78 25.10 23.96 24.34 1,310,035 +0.37(+1.53%)
Apr 27, 2020 22.13 24.19 22.03 23.97 1,830,980 +2.28(+10.51%)
Apr 24, 2020 21.34 21.87 21.10 21.69 1,073,707 +0.74(+3.55%)
Apr 23, 2020 20.57 21.41 20.57 20.95 840,744 +0.34(+1.66%)
Apr 22, 2020 21.46 21.49 20.51 20.61 871,756 -0.34(-1.63%)
Apr 21, 2020 20.53 21.29 20.47 20.95 781,478 -0.36(-1.69%)
Apr 20, 2020 20.40 21.70 20.21 21.31 1,103,910 +0.25(+1.19%)
Apr 17, 2020 20.10 21.18 19.85 21.06 873,763 +1.73(+8.95%)
Apr 16, 2020 19.67 19.73 18.72 19.33 880,627 -0.29(-1.49%)
Apr 15, 2020 20.17 20.46 19.54 19.62 657,086 -1.42(-6.75%)
Apr 14, 2020 22.08 22.08 20.63 21.04 624,494 -0.13(-0.63%)
Apr 13, 2020 22.51 22.51 20.91 21.17 628,342 -1.19(-5.30%)
Apr 09, 2020 21.62 22.54 21.52 22.36 1,036,591 +1.38(+6.57%)
Apr 08, 2020 20.62 21.30 19.87 20.98 1,191,096 +0.93(+4.62%)
Apr 07, 2020 20.25 20.75 19.82 20.05 1,228,539 +0.41(+2.08%)
Apr 06, 2020 19.61 19.75 19.09 19.64 939,469 +1.30(+7.10%)
Apr 03, 2020 18.99 19.31 17.97 18.34 622,458 -0.73(-3.85%)
Apr 02, 2020 18.69 19.62 18.63 19.08 682,420 +0.18(+0.97%)
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.