Skip to main content

United Bkshs Inc (NQ: UBSI )

31.34 -0.11 (-0.37%)
Streaming Delayed Price Updated: 9:35 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 19.85 19.92 19.39 19.39 266,955 -0.50(-2.54%)
Oct 30, 2013 19.93 20.05 19.80 19.89 204,456 +0.04(+0.20%)
Oct 29, 2013 19.82 19.96 19.61 19.85 0 +0.02(+0.10%)
Oct 28, 2013 19.73 19.90 19.60 19.83 0 +0.04(+0.20%)
Oct 25, 2013 19.83 19.83 19.56 19.79 0 +0.05(+0.23%)
Oct 24, 2013 19.74 19.95 19.71 19.75 138,029 -0.01(-0.07%)
Oct 23, 2013 19.62 19.87 19.60 19.76 231,087 +0.07(+0.33%)
Oct 22, 2013 19.60 19.75 19.50 19.69 244,362 +0.11(+0.57%)
Oct 21, 2013 19.64 19.79 19.39 19.58 223,243 +0.01(+0.03%)
Oct 18, 2013 19.66 19.88 19.33 19.58 433,650 +0.01(+0.07%)
Oct 17, 2013 19.35 19.57 19.30 19.56 202,712 +0.07(+0.34%)
Oct 16, 2013 19.41 19.63 19.40 19.50 171,562 +0.18(+0.92%)
Oct 15, 2013 19.42 19.50 19.18 19.32 365,716 -0.24(-1.21%)
Oct 14, 2013 19.45 19.60 19.27 19.56 225,184 +0.03(+0.17%)
Oct 11, 2013 18.91 19.55 18.91 19.52 0 +0.51(+2.69%)
Oct 10, 2013 18.84 19.10 18.69 19.01 172,173 +0.37(+2.00%)
Oct 09, 2013 18.50 18.70 18.47 18.64 0 +0.17(+0.92%)
Oct 08, 2013 18.51 18.56 18.39 18.47 221,682 -0.08(-0.42%)
Oct 07, 2013 18.72 18.93 18.52 18.55 0 -0.30(-1.60%)
Oct 04, 2013 18.77 18.90 18.61 18.85 0 +0.03(+0.17%)
Oct 03, 2013 19.01 19.03 18.66 18.82 0 -0.20(-1.07%)
Oct 02, 2013 19.28 19.28 18.96 19.02 192,126 -0.34(-1.76%)
Oct 01, 2013 18.92 19.36 18.86 19.36 395,079 +0.37(+1.93%)
Sep 30, 2013 18.65 19.01 18.61 18.99 262,716 +0.20(+1.05%)
Sep 27, 2013 18.78 19.05 18.75 18.80 0 -0.13(-0.69%)
Sep 26, 2013 19.08 19.30 18.81 18.93 179,853 -0.16(-0.82%)
Sep 25, 2013 19.12 19.30 18.97 19.08 258,819 -0.09(-0.44%)
Sep 24, 2013 18.96 19.28 18.80 19.17 237,183 +0.20(+1.07%)
Sep 23, 2013 18.69 18.99 18.51 18.97 195,147 +0.22(+1.15%)
Sep 20, 2013 18.42 18.84 18.28 18.75 0 +0.43(+2.32%)
Sep 19, 2013 18.71 18.86 18.13 18.32 260,021 -0.32(-1.72%)
Sep 18, 2013 18.99 19.14 18.64 18.65 0 -0.29(-1.56%)
Sep 17, 2013 18.95 19.07 18.79 18.94 0 -0.05(-0.28%)
Sep 16, 2013 19.00 19.23 18.95 18.99 0 +0.03(+0.17%)
Sep 13, 2013 19.10 19.12 18.89 18.96 0 -0.07(-0.34%)
Sep 12, 2013 18.95 19.15 18.88 19.03 0 +0.16(+0.83%)
Sep 11, 2013 19.10 19.24 18.85 18.87 0 -0.19(-1.00%)
Sep 10, 2013 18.74 19.08 18.65 19.06 255,905 +0.47(+2.51%)
Sep 09, 2013 18.32 18.63 18.19 18.59 0 +0.31(+1.70%)
Sep 06, 2013 18.48 18.48 17.98 18.28 0 -0.07(-0.39%)
Sep 05, 2013 18.28 18.45 18.23 18.35 193,355 +0.13(+0.71%)
Sep 04, 2013 18.29 18.48 18.08 18.22 0 -0.03(-0.14%)
Sep 03, 2013 18.21 18.42 17.76 18.25 0 +0.24(+1.33%)
Aug 30, 2013 18.22 18.27 17.92 18.01 0 -0.24(-1.32%)
Aug 29, 2013 18.01 18.40 18.01 18.25 178,497 +0.27(+1.48%)
Aug 28, 2013 18.07 18.18 17.96 17.98 0 -0.11(-0.61%)
Aug 27, 2013 18.48 18.66 18.05 18.09 323,149 -0.55(-2.96%)
Aug 26, 2013 18.74 18.85 18.60 18.64 0 -0.11(-0.59%)
Aug 23, 2013 18.79 18.94 18.54 18.75 0 -0.06(-0.31%)
Aug 22, 2013 18.71 18.97 18.58 18.81 182,270 +0.21(+1.12%)
Aug 21, 2013 18.64 18.72 18.49 18.60 0 -0.05(-0.28%)
Aug 20, 2013 18.35 18.71 18.31 18.66 135,946 +0.30(+1.62%)
Aug 19, 2013 18.49 18.50 18.34 18.36 180,699 -0.14(-0.77%)
Aug 16, 2013 18.39 18.67 18.37 18.50 0 +0.03(+0.18%)
Aug 15, 2013 18.49 18.60 18.36 18.47 227,481 -0.18(-0.94%)
Aug 14, 2013 18.71 18.73 18.59 18.64 161,256 -0.06(-0.31%)
Aug 13, 2013 18.71 18.73 18.51 18.70 172,551 +0.04(+0.21%)
Aug 12, 2013 18.62 18.79 18.55 18.66 267,435 -0.04(-0.21%)
Aug 09, 2013 18.64 18.79 18.55 18.70 248,899 +0.04(+0.21%)
Aug 08, 2013 18.64 18.70 18.51 18.66 141,939 +0.15(+0.81%)
Aug 07, 2013 18.51 18.55 18.35 18.51 177,359 +0.00(+0.00%)
Aug 06, 2013 18.79 18.79 18.42 18.51 192,354 -0.29(-1.55%)
Aug 05, 2013 18.62 18.81 18.59 18.81 187,333 +0.14(+0.73%)
Aug 02, 2013 18.55 18.69 18.38 18.67 293,100 +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.