Skip to main content

United Bkshs Inc (NQ: UBSI )

31.11 -0.40 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 15.70 15.83 15.25 15.26 337,127 -0.35(-2.25%)
Jul 30, 2007 15.48 15.74 15.26 15.61 543,247 +0.10(+0.64%)
Jul 27, 2007 15.73 15.87 15.35 15.51 472,931 -0.25(-1.56%)
Jul 26, 2007 15.97 16.01 15.34 15.75 572,863 -0.44(-2.71%)
Jul 25, 2007 16.18 16.26 15.81 16.19 523,456 +0.14(+0.89%)
Jul 24, 2007 16.65 16.65 15.91 16.05 752,558 -0.66(-3.97%)
Jul 23, 2007 16.78 16.93 16.64 16.71 468,232 -0.03(-0.20%)
Jul 20, 2007 17.05 17.16 16.69 16.75 927,706 -0.35(-2.02%)
Jul 19, 2007 17.15 17.37 17.02 17.09 609,577 +0.01(+0.03%)
Jul 18, 2007 17.27 17.36 16.89 17.09 514,248 -0.32(-1.83%)
Jul 17, 2007 17.44 17.64 17.40 17.40 352,943 -0.03(-0.19%)
Jul 16, 2007 17.67 17.72 17.40 17.44 763,897 -0.24(-1.33%)
Jul 13, 2007 17.55 17.67 17.46 17.67 362,332 +0.06(+0.34%)
Jul 12, 2007 17.38 17.65 17.28 17.61 297,871 +0.31(+1.80%)
Jul 11, 2007 17.25 17.38 17.12 17.30 394,716 +0.01(+0.03%)
Jul 10, 2007 17.45 17.56 17.19 17.29 868,499 -0.19(-1.10%)
Jul 09, 2007 17.65 17.78 17.48 17.48 345,437 -0.18(-0.99%)
Jul 06, 2007 17.65 18.01 17.63 17.66 280,404 -0.03(-0.19%)
Jul 05, 2007 17.65 17.78 17.53 17.69 305,458 +0.02(+0.12%)
Jul 03, 2007 17.71 17.73 17.63 17.67 179,357 +0.01(+0.06%)
Jul 02, 2007 17.57 17.76 17.49 17.66 301,291 +0.24(+1.38%)
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%)
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.