Skip to main content

United Bkshs Inc (NQ: UBSI )

31.49 -0.08 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 15.73 15.85 15.27 15.28 336,589 -0.35(-2.25%)
Jul 30, 2007 15.50 15.77 15.28 15.63 542,381 +0.10(+0.64%)
Jul 27, 2007 15.76 15.90 15.37 15.53 472,177 -0.25(-1.56%)
Jul 26, 2007 15.99 16.03 15.36 15.78 571,950 -0.44(-2.71%)
Jul 25, 2007 16.20 16.29 15.84 16.22 522,621 +0.14(+0.89%)
Jul 24, 2007 16.67 16.67 15.93 16.08 751,359 -0.66(-3.97%)
Jul 23, 2007 16.81 16.95 16.66 16.74 467,486 -0.03(-0.20%)
Jul 20, 2007 17.08 17.18 16.71 16.77 926,227 -0.35(-2.02%)
Jul 19, 2007 17.17 17.40 17.05 17.12 608,606 +0.01(+0.03%)
Jul 18, 2007 17.30 17.39 16.92 17.11 513,428 -0.32(-1.83%)
Jul 17, 2007 17.47 17.67 17.43 17.43 352,381 -0.03(-0.19%)
Jul 16, 2007 17.70 17.75 17.43 17.46 762,679 -0.24(-1.33%)
Jul 13, 2007 17.58 17.70 17.49 17.70 361,755 +0.06(+0.34%)
Jul 12, 2007 17.40 17.68 17.30 17.64 297,397 +0.31(+1.80%)
Jul 11, 2007 17.28 17.41 17.15 17.33 394,087 +0.01(+0.03%)
Jul 10, 2007 17.47 17.58 17.22 17.32 867,114 -0.19(-1.10%)
Jul 09, 2007 17.68 17.81 17.51 17.51 344,886 -0.18(-0.99%)
Jul 06, 2007 17.68 18.03 17.66 17.69 279,957 -0.03(-0.19%)
Jul 05, 2007 17.68 17.81 17.56 17.72 304,972 +0.02(+0.12%)
Jul 03, 2007 17.74 17.76 17.66 17.70 179,071 +0.01(+0.06%)
Jul 02, 2007 17.60 17.79 17.52 17.69 300,810 +0.24(+1.38%)
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%)
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.