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 (%)
Jul 31, 2017 25.89 26.08 25.63 25.82 2,951,618 -0.04(-0.14%)
Jul 28, 2017 26.83 27.05 25.82 25.86 1,517,060 -1.12(-4.16%)
Jul 27, 2017 26.60 27.65 25.63 26.98 1,086,677 -0.67(-2.44%)
Jul 26, 2017 28.55 28.64 27.58 27.65 961,453 -1.01(-3.52%)
Jul 25, 2017 28.59 28.83 28.40 28.66 1,297,983 +0.56(+2.00%)
Jul 24, 2017 27.76 28.23 27.76 28.10 632,739 +0.30(+1.08%)
Jul 21, 2017 28.14 28.18 27.73 27.80 809,383 -0.22(-0.80%)
Jul 20, 2017 28.03 28.21 27.88 28.03 786,354 -0.04(-0.13%)
Jul 19, 2017 28.03 28.33 27.91 28.06 575,722 +0.04(+0.13%)
Jul 18, 2017 27.73 28.14 27.65 28.03 648,392 +0.04(+0.13%)
Jul 17, 2017 28.06 28.51 27.91 27.99 718,581 -0.07(-0.27%)
Jul 14, 2017 27.84 28.29 27.62 28.06 858,812 -0.11(-0.40%)
Jul 13, 2017 28.21 28.51 28.10 28.18 769,221 -0.07(-0.26%)
Jul 12, 2017 27.99 28.49 27.99 28.25 1,032,391 +0.04(+0.13%)
Jul 11, 2017 28.25 28.33 27.88 28.21 1,226,975 -0.19(-0.66%)
Jul 10, 2017 28.55 28.78 28.29 28.40 1,336,956 -0.26(-0.91%)
Jul 07, 2017 28.55 28.83 28.40 28.66 2,037,520 +0.19(+0.66%)
Jul 06, 2017 29.45 28.37 28.48 2,058,603 -0.82(-2.81%)
Jul 05, 2017 29.52 29.75 28.96 29.30 2,473,219 -0.56(-1.88%)
Jul 03, 2017 29.37 30.27 29.37 29.86 1,167,284 +0.52(+1.79%)
Jun 30, 2017 30.20 30.23 28.78 29.34 2,940,120 -0.86(-2.85%)
Jun 29, 2017 30.20 30.42 29.70 30.20 784,984 +0.49(+1.64%)
Jun 28, 2017 29.30 29.82 29.30 29.71 732,934 +0.60(+2.06%)
Jun 27, 2017 29.07 29.64 28.79 29.11 639,776 +0.19(+0.65%)
Jun 26, 2017 29.15 29.41 28.70 28.92 664,781 -0.11(-0.39%)
Jun 23, 2017 28.96 29.15 28.74 29.04 2,029,236 +0.22(+0.78%)
Jun 22, 2017 29.04 29.30 28.78 28.81 560,369 -0.34(-1.16%)
Jun 21, 2017 29.45 29.61 29.09 29.15 727,104 -0.22(-0.76%)
Jun 20, 2017 29.71 29.71 29.34 29.37 418,871 -0.41(-1.38%)
Jun 19, 2017 30.08 30.20 29.60 29.79 629,366 -0.11(-0.38%)
Jun 16, 2017 29.79 30.23 29.62 29.90 1,728,306 -0.41(-1.36%)
Jun 15, 2017 30.05 30.65 30.01 30.31 637,965 -0.11(-0.37%)
Jun 14, 2017 29.90 30.46 29.45 30.42 697,262 +0.19(+0.62%)
Jun 13, 2017 30.20 30.42 29.86 30.23 646,101 +0.26(+0.87%)
Jun 12, 2017 30.42 31.02 29.84 29.97 1,078,879 -0.49(-1.60%)
Jun 09, 2017 29.41 30.66 29.41 30.46 1,197,027 +1.27(+4.36%)
Jun 08, 2017 28.66 29.75 28.59 29.19 1,090,107 +0.52(+1.83%)
Jun 07, 2017 28.44 28.78 28.29 28.66 814,906 +0.40(+1.40%)
Jun 06, 2017 28.16 28.43 27.90 28.27 766,906 -0.15(-0.52%)
Jun 05, 2017 28.45 28.77 28.30 28.41 685,596 -0.07(-0.26%)
Jun 02, 2017 28.67 29.12 28.38 28.49 946,199 -0.45(-1.54%)
Jun 01, 2017 28.56 28.97 28.18 28.93 832,369 +0.56(+1.96%)
May 31, 2017 28.56 28.64 27.95 28.38 905,662 -0.11(-0.39%)
May 30, 2017 28.71 28.82 28.21 28.49 611,707 -0.33(-1.16%)
May 26, 2017 28.90 28.93 28.60 28.82 747,391 -0.11(-0.38%)
May 25, 2017 29.12 29.27 28.76 28.93 637,476 -0.07(-0.26%)
May 24, 2017 29.16 29.23 28.79 29.01 593,660 -0.11(-0.38%)
May 23, 2017 28.71 29.19 28.53 29.12 586,358 +0.48(+1.68%)
May 22, 2017 28.53 29.53 28.26 28.64 572,098 +0.26(+0.91%)
May 19, 2017 28.38 28.64 28.27 28.38 691,929 -0.04(-0.13%)
May 18, 2017 28.23 28.56 27.97 28.41 1,000,352 +0.33(+1.19%)
May 17, 2017 28.27 28.49 27.78 28.08 1,428,580 -0.85(-2.95%)
May 16, 2017 28.82 28.97 28.36 28.93 672,784 +0.11(+0.39%)
May 15, 2017 28.71 29.08 28.66 28.82 558,937 +0.30(+1.04%)
May 12, 2017 28.71 28.71 28.19 28.53 558,509 -0.26(-0.90%)
May 11, 2017 29.53 29.68 28.60 28.79 1,077,928 -0.89(-3.00%)
May 10, 2017 29.56 29.88 29.49 29.68 590,211 -0.07(-0.25%)
May 09, 2017 30.08 30.29 29.55 29.75 637,256 -0.33(-1.11%)
May 08, 2017 29.90 30.08 29.64 30.08 566,138 +0.19(+0.62%)
May 05, 2017 30.27 30.27 29.75 29.90 572,219 -0.30(-0.98%)
May 04, 2017 30.27 30.47 29.90 30.20 705,131 +0.26(+0.87%)
May 03, 2017 29.45 30.03 29.23 29.94 851,375 +0.33(+1.13%)
May 02, 2017 29.75 29.82 29.30 29.60 1,052,969 -0.15(-0.50%)
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.