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 (%)
Jan 31, 2022 31.42 31.90 31.82 3,225,287 +0.14(+0.45%)
Jan 28, 2022 31.94 31.94 30.83 31.67 1,000,624 -0.03(-0.09%)
Jan 27, 2022 32.77 33.36 31.36 31.70 928,395 -1.15(-3.51%)
Jan 26, 2022 33.69 34.03 32.32 32.85 749,917 -0.76(-2.25%)
Jan 25, 2022 33.33 33.97 32.49 33.61 806,149 +0.01(+0.03%)
Jan 24, 2022 32.56 33.65 32.35 33.60 923,182 +0.68(+2.05%)
Jan 21, 2022 33.00 33.85 32.88 32.93 802,489 -0.39(-1.16%)
Jan 20, 2022 34.21 34.81 33.26 33.31 648,151 -1.00(-2.91%)
Jan 19, 2022 35.22 35.28 34.27 34.31 473,894 -0.74(-2.11%)
Jan 18, 2022 35.32 35.55 34.92 35.05 506,436 -0.32(-0.92%)
Jan 14, 2022 35.37 0 +0.02(+0.05%)
Jan 13, 2022 35.84 35.84 35.09 35.36 601,097 +0.38(+1.08%)
Jan 12, 2022 35.55 35.57 34.65 34.98 809,669 -0.51(-1.45%)
Jan 11, 2022 35.52 35.57 35.02 35.49 662,503 +0.04(+0.10%)
Jan 10, 2022 35.16 35.55 35.07 35.46 779,672 +0.43(+1.23%)
Jan 07, 2022 34.65 35.10 34.36 35.02 624,294 +0.39(+1.12%)
Jan 06, 2022 34.03 34.71 33.71 34.64 844,814 +0.95(+2.83%)
Jan 05, 2022 34.11 34.40 33.65 33.68 607,183 -0.40(-1.16%)
Jan 04, 2022 33.55 34.45 32.86 34.08 720,261 +0.81(+2.44%)
Jan 03, 2022 33.07 33.65 32.96 33.27 760,602 +0.59(+1.82%)
Dec 31, 2021 32.52 32.84 32.45 32.67 383,761 -0.04(-0.11%)
Dec 30, 2021 32.92 33.36 32.66 32.71 418,722 -0.08(-0.25%)
Dec 29, 2021 32.97 33.11 32.66 32.79 638,128 -0.17(-0.52%)
Dec 28, 2021 32.69 33.19 32.53 32.96 348,440 +0.14(+0.44%)
Dec 27, 2021 32.96 32.96 32.21 32.82 443,632 +0.36(+1.11%)
Dec 23, 2021 32.11 32.62 32.11 32.46 484,518 +0.64(+2.01%)
Dec 22, 2021 31.30 31.83 31.12 31.82 601,079 +0.35(+1.12%)
Dec 21, 2021 31.12 31.63 30.84 31.47 774,845 +0.73(+2.37%)
Dec 20, 2021 31.03 31.88 30.02 30.74 668,328 -0.71(-2.26%)
Dec 17, 2021 31.46 31.70 30.63 31.45 2,054,092 -0.09(-0.29%)
Dec 16, 2021 32.02 32.29 31.36 31.54 738,563 +0.05(+0.14%)
Dec 15, 2021 31.78 31.95 31.25 31.49 893,867 -0.63(-1.96%)
Dec 14, 2021 32.05 32.80 32.00 32.12 872,860 +0.10(+0.31%)
Dec 13, 2021 32.38 32.64 31.76 32.02 626,716 -0.59(-1.79%)
Dec 10, 2021 32.67 32.84 31.96 32.61 414,099 +0.15(+0.47%)
Dec 09, 2021 32.68 32.84 32.10 32.46 419,287 -0.26(-0.80%)
Dec 08, 2021 33.00 33.06 32.64 32.72 497,953 -0.28(-0.85%)
Dec 07, 2021 33.00 33.77 32.83 33.00 679,442 -0.51(-1.53%)
Dec 06, 2021 33.51 33.81 32.32 33.51 1,046,476 +1.67(+5.23%)
Dec 03, 2021 33.66 33.74 31.82 31.84 3,989,959 -1.65(-4.92%)
Dec 02, 2021 32.15 33.74 31.57 33.49 1,578,697 +1.82(+5.74%)
Dec 01, 2021 32.56 33.11 31.66 31.67 609,703 -0.18(-0.57%)
Nov 30, 2021 32.16 32.35 31.73 31.85 637,981 -0.73(-2.24%)
Nov 29, 2021 32.92 33.18 32.24 32.58 678,590 +0.29(+0.91%)
Nov 26, 2021 33.28 34.13 32.01 32.29 529,383 -2.34(-6.77%)
Nov 24, 2021 34.63 34.83 34.51 34.63 352,255 -0.22(-0.64%)
Nov 23, 2021 34.98 35.13 34.80 34.86 366,065 +0.20(+0.59%)
Nov 22, 2021 34.46 35.13 34.22 34.65 670,971 +0.61(+1.78%)
Nov 19, 2021 33.74 34.10 33.41 34.05 404,276 -0.10(-0.29%)
Nov 18, 2021 34.18 34.19 33.90 34.14 525,105 +0.03(+0.08%)
Nov 17, 2021 34.24 34.29 33.77 34.12 424,102 -0.28(-0.80%)
Nov 16, 2021 34.34 34.59 34.04 34.39 600,699 -0.04(-0.13%)
Nov 15, 2021 34.47 34.62 34.10 34.44 552,527 +0.16(+0.47%)
Nov 12, 2021 34.62 34.62 33.98 34.28 289,740 -0.33(-0.95%)
Nov 11, 2021 34.42 34.66 34.22 34.61 337,262 +0.29(+0.86%)
Nov 10, 2021 34.23 34.31 315,102 +0.15(+0.44%)
Nov 09, 2021 33.99 34.27 33.73 34.16 464,809 +0.01(+0.03%)
Nov 08, 2021 34.25 34.54 34.25 34.15 330,304 -0.01(-0.03%)
Nov 05, 2021 33.93 34.55 33.89 34.16 459,853 +0.62(+1.83%)
Nov 04, 2021 34.20 34.20 33.24 33.55 439,033 -0.66(-1.93%)
Nov 03, 2021 33.41 34.50 33.41 34.21 495,168 +0.71(+2.13%)
Nov 02, 2021 34.27 34.32 33.43 33.49 351,454 -0.79(-2.31%)
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.