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 (%)
Dec 31, 2008 18.08 18.38 17.54 18.20 0 +0.18(+0.97%)
Dec 30, 2008 17.53 18.08 17.34 18.02 529,999 +0.76(+4.41%)
Dec 29, 2008 17.35 17.47 17.07 17.26 541,432 +0.00(+0.00%)
Dec 26, 2008 17.52 17.52 17.09 17.26 263,229 -0.05(-0.28%)
Dec 24, 2008 17.07 17.31 17.00 17.31 193,237 +0.13(+0.77%)
Dec 23, 2008 17.48 17.64 16.95 17.18 383,984 +0.03(+0.19%)
Dec 22, 2008 17.86 17.86 16.77 17.15 677,328 -0.31(-1.76%)
Dec 19, 2008 18.33 18.41 16.60 17.45 2,587,855 -0.27(-1.55%)
Dec 18, 2008 17.88 18.52 17.57 17.73 732,654 -0.24(-1.34%)
Dec 17, 2008 17.88 18.54 17.78 17.97 804,812 -0.27(-1.47%)
Dec 16, 2008 17.56 18.28 16.82 18.24 1,143,401 +1.10(+6.43%)
Dec 15, 2008 17.52 17.71 16.44 17.13 862,325 -0.33(-1.88%)
Dec 12, 2008 16.31 17.53 16.17 17.46 809,595 +0.94(+5.70%)
Dec 11, 2008 16.98 17.71 16.34 16.52 968,137 -0.77(-4.47%)
Dec 10, 2008 17.47 17.80 16.98 17.29 638,701 +0.07(+0.38%)
Dec 09, 2008 17.85 18.15 16.77 17.23 843,244 -0.94(-5.16%)
Dec 08, 2008 18.08 18.35 17.33 18.16 604,751 +0.25(+1.41%)
Dec 05, 2008 16.71 17.94 15.89 17.91 688,659 +0.92(+5.42%)
Dec 04, 2008 16.85 17.75 16.53 16.99 600,961 -0.33(-1.93%)
Dec 03, 2008 16.28 17.43 15.75 17.33 429,238 +0.84(+5.08%)
Dec 02, 2008 15.91 16.54 15.38 16.49 736,721 +1.10(+7.12%)
Dec 01, 2008 17.80 18.01 15.39 15.39 860,024 -2.82(-15.49%)
Nov 28, 2008 18.27 18.59 17.78 18.21 327,117 -0.40(-2.15%)
Nov 26, 2008 17.56 18.61 17.42 18.61 871,924 +0.67(+3.76%)
Nov 25, 2008 18.35 18.35 17.04 17.94 984,156 -0.13(-0.73%)
Nov 24, 2008 16.19 18.42 15.99 18.07 1,282,877 +2.05(+12.82%)
Nov 21, 2008 15.50 16.23 14.25 16.02 1,096,101 +0.94(+6.21%)
Nov 20, 2008 15.53 16.43 14.97 15.08 1,100,675 -0.61(-3.88%)
Nov 19, 2008 16.30 17.23 15.69 15.69 1,047,725 -0.92(-5.54%)
Nov 18, 2008 16.66 17.21 15.68 16.61 704,668 +0.02(+0.13%)
Nov 17, 2008 16.36 17.13 15.97 16.59 578,039 +0.08(+0.46%)
Nov 14, 2008 16.72 17.53 16.19 16.51 789,214 -0.59(-3.43%)
Nov 13, 2008 16.05 17.21 15.05 17.10 1,390,825 +1.29(+8.14%)
Nov 12, 2008 16.29 16.98 15.78 15.81 826,403 -0.90(-5.41%)
Nov 11, 2008 16.26 17.06 16.26 16.71 624,299 +0.21(+1.29%)
Nov 10, 2008 16.99 16.99 16.19 16.50 775,427 -0.21(-1.25%)
Nov 07, 2008 16.81 16.81 16.18 16.71 648,824 +0.03(+0.16%)
Nov 06, 2008 17.00 17.75 16.50 16.68 817,587 -0.54(-3.12%)
Nov 05, 2008 17.97 18.48 17.12 17.22 478,603 -1.11(-6.04%)
Nov 04, 2008 18.03 18.48 17.45 18.32 586,570 +0.70(+3.95%)
Nov 03, 2008 17.63 17.92 16.91 17.63 392,945 +0.15(+0.88%)
Oct 31, 2008 16.18 17.53 15.99 17.47 734,659 +1.06(+6.47%)
Oct 30, 2008 16.23 16.43 15.39 16.41 370,573 +0.84(+5.42%)
Oct 29, 2008 15.99 16.37 15.20 15.57 784,234 -0.56(-3.46%)
Oct 28, 2008 14.76 16.15 13.60 16.13 796,241 +1.98(+14.02%)
Oct 27, 2008 14.24 15.06 14.12 14.14 453,252 -0.13(-0.92%)
Oct 24, 2008 13.91 14.92 13.51 14.28 1,193,155 -0.14(-0.95%)
Oct 23, 2008 15.61 16.39 14.02 14.41 1,192,307 -1.41(-8.90%)
Oct 22, 2008 16.53 16.76 15.72 15.82 623,901 -0.79(-4.75%)
Oct 21, 2008 17.37 17.79 16.47 16.61 571,196 -1.16(-6.51%)
Oct 20, 2008 17.42 17.77 16.64 17.76 943,130 +0.52(+3.02%)
Oct 17, 2008 16.90 17.64 16.49 17.24 1,782,199 -0.17(-0.98%)
Oct 16, 2008 16.26 17.53 15.10 17.41 740,122 +1.26(+7.80%)
Oct 15, 2008 16.07 17.58 15.93 16.15 920,199 -0.56(-3.37%)
Oct 14, 2008 17.35 18.62 15.55 16.72 823,531 +0.51(+3.14%)
Oct 13, 2008 16.23 16.37 14.66 16.21 628,302 +0.93(+6.10%)
Oct 10, 2008 12.05 15.51 11.53 15.28 1,482,241 +3.01(+24.57%)
Oct 09, 2008 15.27 15.80 12.23 12.26 1,474,769 -2.63(-17.65%)
Oct 08, 2008 15.55 16.94 14.81 14.89 483,434 -0.91(-5.75%)
Oct 07, 2008 18.28 18.28 15.80 15.80 303,448 -1.57(-9.02%)
Oct 06, 2008 16.96 17.67 15.39 17.37 695,219 -0.19(-1.06%)
Oct 03, 2008 18.90 19.05 17.51 17.56 253,055 -0.86(-4.67%)
Oct 02, 2008 18.90 19.17 18.42 18.42 274,272 -0.62(-3.25%)
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.