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 (%)
Oct 31, 2013 19.88 19.96 19.42 19.42 266,529 -0.51(-2.54%)
Oct 30, 2013 19.96 20.09 19.83 19.92 204,130 +0.04(+0.20%)
Oct 29, 2013 19.85 19.99 19.64 19.88 0 +0.02(+0.10%)
Oct 28, 2013 19.76 19.93 19.63 19.86 0 +0.04(+0.20%)
Oct 25, 2013 19.86 19.86 19.59 19.82 0 +0.05(+0.23%)
Oct 24, 2013 19.77 19.98 19.74 19.78 137,809 -0.01(-0.07%)
Oct 23, 2013 19.65 19.90 19.63 19.79 230,719 +0.07(+0.33%)
Oct 22, 2013 19.63 19.78 19.53 19.73 243,972 +0.11(+0.57%)
Oct 21, 2013 19.67 19.82 19.42 19.61 222,887 +0.01(+0.03%)
Oct 18, 2013 19.69 19.92 19.36 19.61 432,959 +0.01(+0.07%)
Oct 17, 2013 19.38 19.60 19.33 19.59 202,389 +0.07(+0.34%)
Oct 16, 2013 19.44 19.66 19.43 19.53 171,289 +0.18(+0.92%)
Oct 15, 2013 19.45 19.54 19.21 19.35 365,133 -0.24(-1.21%)
Oct 14, 2013 19.48 19.63 19.30 19.59 224,825 +0.03(+0.17%)
Oct 11, 2013 18.94 19.58 18.94 19.56 0 +0.51(+2.69%)
Oct 10, 2013 18.87 19.13 18.72 19.04 171,898 +0.37(+2.00%)
Oct 09, 2013 18.53 18.73 18.50 18.67 0 +0.17(+0.92%)
Oct 08, 2013 18.54 18.59 18.42 18.50 221,329 -0.08(-0.42%)
Oct 07, 2013 18.75 18.96 18.55 18.58 0 -0.30(-1.60%)
Oct 04, 2013 18.80 18.93 18.64 18.88 0 +0.03(+0.17%)
Oct 03, 2013 19.04 19.06 18.69 18.85 0 -0.20(-1.07%)
Oct 02, 2013 19.31 19.31 18.99 19.05 191,819 -0.34(-1.76%)
Oct 01, 2013 18.95 19.39 18.89 19.39 394,449 +0.37(+1.93%)
Sep 30, 2013 18.68 19.04 18.64 19.02 262,297 +0.20(+1.05%)
Sep 27, 2013 18.81 19.08 18.78 18.83 0 -0.13(-0.69%)
Sep 26, 2013 19.12 19.33 18.84 18.96 179,567 -0.16(-0.82%)
Sep 25, 2013 19.15 19.33 19.00 19.12 258,407 -0.09(-0.44%)
Sep 24, 2013 18.99 19.31 18.83 19.20 236,805 +0.20(+1.07%)
Sep 23, 2013 18.72 19.02 18.54 19.00 194,836 +0.22(+1.15%)
Sep 20, 2013 18.45 18.87 18.31 18.78 0 +0.43(+2.32%)
Sep 19, 2013 18.74 18.89 18.16 18.35 259,607 -0.32(-1.72%)
Sep 18, 2013 19.02 19.17 18.67 18.68 0 -0.30(-1.56%)
Sep 17, 2013 18.98 19.10 18.82 18.97 0 -0.05(-0.28%)
Sep 16, 2013 19.03 19.26 18.98 19.02 0 +0.03(+0.17%)
Sep 13, 2013 19.14 19.15 18.92 18.99 0 -0.07(-0.34%)
Sep 12, 2013 18.98 19.18 18.91 19.06 0 +0.16(+0.83%)
Sep 11, 2013 19.14 19.27 18.88 18.90 0 -0.19(-1.00%)
Sep 10, 2013 18.77 19.12 18.68 19.09 255,497 +0.47(+2.51%)
Sep 09, 2013 18.35 18.66 18.22 18.62 0 +0.31(+1.70%)
Sep 06, 2013 18.50 18.50 18.00 18.31 0 -0.07(-0.39%)
Sep 05, 2013 18.31 18.48 18.26 18.38 193,047 +0.13(+0.71%)
Sep 04, 2013 18.32 18.51 18.11 18.25 0 -0.03(-0.14%)
Sep 03, 2013 18.24 18.45 17.78 18.28 0 +0.24(+1.33%)
Aug 30, 2013 18.25 18.30 17.95 18.04 0 -0.24(-1.31%)
Aug 29, 2013 18.04 18.43 18.04 18.28 178,212 +0.27(+1.48%)
Aug 28, 2013 18.10 18.21 17.99 18.01 0 -0.11(-0.61%)
Aug 27, 2013 18.51 18.69 18.08 18.12 322,634 -0.55(-2.96%)
Aug 26, 2013 18.77 18.88 18.63 18.67 0 -0.11(-0.59%)
Aug 23, 2013 18.82 18.97 18.57 18.78 0 -0.06(-0.31%)
Aug 22, 2013 18.74 19.00 18.61 18.84 181,980 +0.21(+1.12%)
Aug 21, 2013 18.67 18.75 18.52 18.63 0 -0.05(-0.28%)
Aug 20, 2013 18.38 18.74 18.34 18.69 135,730 +0.30(+1.63%)
Aug 19, 2013 18.52 18.53 18.37 18.39 180,411 -0.14(-0.77%)
Aug 16, 2013 18.42 18.70 18.40 18.53 0 +0.03(+0.18%)
Aug 15, 2013 18.52 18.63 18.39 18.50 227,119 -0.18(-0.94%)
Aug 14, 2013 18.74 18.76 18.61 18.67 160,999 -0.06(-0.31%)
Aug 13, 2013 18.74 18.76 18.54 18.73 172,276 +0.04(+0.21%)
Aug 12, 2013 18.65 18.82 18.58 18.69 267,009 -0.04(-0.21%)
Aug 09, 2013 18.67 18.82 18.58 18.73 248,502 +0.04(+0.21%)
Aug 08, 2013 18.67 18.73 18.54 18.69 141,713 +0.15(+0.81%)
Aug 07, 2013 18.54 18.58 18.38 18.54 177,076 +0.00(+0.00%)
Aug 06, 2013 18.82 18.82 18.45 18.54 192,047 -0.29(-1.55%)
Aug 05, 2013 18.65 18.84 18.62 18.84 187,034 +0.14(+0.73%)
Aug 02, 2013 18.58 18.72 18.41 18.70 292,633 +0.03(+0.14%)
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.