Skip to main content

United Bkshs Inc (NQ: UBSI )

31.27 -0.30 (-0.95%)
Streaming Delayed Price Updated: 11:46 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 25.94 26.12 25.67 25.86 2,946,914 -0.04(-0.14%)
Jul 28, 2017 26.87 27.10 25.86 25.90 1,514,642 -1.12(-4.16%)
Jul 27, 2017 26.65 27.70 25.67 27.02 1,084,945 -0.67(-2.44%)
Jul 26, 2017 28.60 28.69 27.62 27.70 959,920 -1.01(-3.52%)
Jul 25, 2017 28.63 28.88 28.45 28.71 1,295,914 +0.56(+2.00%)
Jul 24, 2017 27.81 28.28 27.81 28.15 631,730 +0.30(+1.08%)
Jul 21, 2017 28.18 28.22 27.77 27.85 808,093 -0.22(-0.80%)
Jul 20, 2017 28.07 28.26 27.92 28.07 785,101 -0.04(-0.13%)
Jul 19, 2017 28.07 28.37 27.96 28.11 574,804 +0.04(+0.13%)
Jul 18, 2017 27.77 28.18 27.70 28.07 647,359 +0.04(+0.13%)
Jul 17, 2017 28.11 28.56 27.96 28.03 717,436 -0.07(-0.27%)
Jul 14, 2017 27.88 28.33 27.66 28.11 857,444 -0.11(-0.40%)
Jul 13, 2017 28.26 28.56 28.15 28.22 767,995 -0.07(-0.26%)
Jul 12, 2017 28.03 28.54 28.03 28.30 1,030,746 +0.04(+0.13%)
Jul 11, 2017 28.30 28.37 27.92 28.26 1,225,019 -0.19(-0.66%)
Jul 10, 2017 28.60 28.82 28.33 28.45 1,334,825 -0.26(-0.91%)
Jul 07, 2017 28.60 28.88 28.45 28.71 2,034,273 +0.19(+0.66%)
Jul 06, 2017 29.50 28.42 28.52 2,055,322 -0.82(-2.81%)
Jul 05, 2017 29.57 29.80 29.01 29.35 2,469,277 -0.56(-1.88%)
Jul 03, 2017 29.42 30.32 29.42 29.91 1,165,424 +0.52(+1.79%)
Jun 30, 2017 30.25 30.28 28.82 29.38 2,935,434 -0.86(-2.85%)
Jun 29, 2017 30.25 30.47 29.75 30.25 783,732 +0.49(+1.64%)
Jun 28, 2017 29.35 29.87 29.35 29.76 731,766 +0.60(+2.06%)
Jun 27, 2017 29.12 29.68 28.83 29.16 638,757 +0.19(+0.65%)
Jun 26, 2017 29.20 29.46 28.75 28.97 663,722 -0.11(-0.39%)
Jun 23, 2017 29.01 29.20 28.78 29.08 2,026,002 +0.22(+0.78%)
Jun 22, 2017 29.08 29.35 28.82 28.86 559,476 -0.34(-1.16%)
Jun 21, 2017 29.50 29.65 29.14 29.20 725,945 -0.22(-0.76%)
Jun 20, 2017 29.76 29.76 29.38 29.42 418,204 -0.41(-1.38%)
Jun 19, 2017 30.13 30.25 29.65 29.83 628,363 -0.11(-0.38%)
Jun 16, 2017 29.83 30.28 29.67 29.95 1,725,551 -0.41(-1.36%)
Jun 15, 2017 30.10 30.70 30.06 30.36 636,948 -0.11(-0.37%)
Jun 14, 2017 29.95 30.51 29.50 30.47 696,151 +0.19(+0.62%)
Jun 13, 2017 30.25 30.47 29.91 30.28 645,071 +0.26(+0.87%)
Jun 12, 2017 30.47 31.07 29.89 30.02 1,077,159 -0.49(-1.60%)
Jun 09, 2017 29.46 30.70 29.46 30.51 1,195,119 +1.27(+4.36%)
Jun 08, 2017 28.71 29.80 28.63 29.23 1,088,369 +0.52(+1.83%)
Jun 07, 2017 28.48 28.82 28.33 28.71 813,607 +0.40(+1.40%)
Jun 06, 2017 28.20 28.48 27.94 28.31 765,684 -0.15(-0.52%)
Jun 05, 2017 28.50 28.81 28.35 28.46 684,503 -0.07(-0.26%)
Jun 02, 2017 28.72 29.17 28.42 28.53 944,691 -0.45(-1.54%)
Jun 01, 2017 28.61 29.02 28.22 28.98 831,043 +0.56(+1.96%)
May 31, 2017 28.61 28.69 28.00 28.42 904,219 -0.11(-0.39%)
May 30, 2017 28.76 28.87 28.26 28.53 610,732 -0.33(-1.16%)
May 26, 2017 28.94 28.98 28.65 28.87 746,200 -0.11(-0.38%)
May 25, 2017 29.17 29.31 28.81 28.98 636,460 -0.07(-0.26%)
May 24, 2017 29.20 29.28 28.83 29.05 592,713 -0.11(-0.38%)
May 23, 2017 28.76 29.24 28.57 29.17 585,424 +0.48(+1.68%)
May 22, 2017 28.57 29.57 28.31 28.68 571,186 +0.26(+0.92%)
May 19, 2017 28.42 28.68 28.31 28.42 690,827 -0.04(-0.13%)
May 18, 2017 28.27 28.61 28.01 28.46 998,758 +0.33(+1.19%)
May 17, 2017 28.31 28.53 27.83 28.13 1,426,303 -0.85(-2.95%)
May 16, 2017 28.87 29.02 28.40 28.98 671,712 +0.11(+0.39%)
May 15, 2017 28.76 29.12 28.70 28.87 558,046 +0.30(+1.04%)
May 12, 2017 28.76 28.76 28.24 28.57 557,619 -0.26(-0.90%)
May 11, 2017 29.57 29.72 28.65 28.83 1,076,209 -0.89(-3.00%)
May 10, 2017 29.61 29.93 29.54 29.72 589,270 -0.07(-0.25%)
May 09, 2017 30.13 30.34 29.59 29.80 636,240 -0.33(-1.11%)
May 08, 2017 29.95 30.13 29.69 30.13 565,236 +0.19(+0.62%)
May 05, 2017 30.32 30.32 29.80 29.95 571,307 -0.30(-0.98%)
May 04, 2017 30.32 30.52 29.95 30.24 704,007 +0.26(+0.87%)
May 03, 2017 29.50 30.08 29.28 29.98 850,018 +0.33(+1.13%)
May 02, 2017 29.80 29.87 29.35 29.65 1,051,290 -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.