Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 11.33 10.96 10.96 10.96 540,967 -0.35(-3.06%)
Dec 30, 2009 11.30 11.42 11.17 11.30 646,499 +0.02(+0.19%)
Dec 29, 2009 11.09 11.30 11.01 11.28 573,689 +0.26(+2.34%)
Dec 28, 2009 11.12 11.13 10.97 11.02 312,794 +0.01(+0.05%)
Dec 24, 2009 11.12 11.13 10.98 11.02 126,844 -0.02(-0.15%)
Dec 23, 2009 10.69 11.10 10.64 11.03 662,888 +0.24(+2.24%)
Dec 22, 2009 10.74 10.86 10.60 10.79 413,903 +0.13(+1.18%)
Dec 21, 2009 10.70 10.84 10.30 10.67 576,091 +0.03(+0.26%)
Dec 18, 2009 10.86 10.96 10.62 10.64 3,059,147 -0.12(-1.07%)
Dec 17, 2009 10.65 10.76 10.35 10.75 1,033,221 +0.05(+0.46%)
Dec 16, 2009 10.32 10.79 10.25 10.70 1,079,081 +0.50(+4.95%)
Dec 15, 2009 10.34 10.39 10.14 10.20 784,737 -0.12(-1.12%)
Dec 14, 2009 10.20 10.39 10.11 10.31 748,094 -0.02(-0.16%)
Dec 11, 2009 10.20 10.40 10.08 10.33 540,130 +0.24(+2.39%)
Dec 10, 2009 10.27 10.30 10.02 10.09 527,747 -0.02(-0.22%)
Dec 09, 2009 10.05 10.14 9.799 10.11 572,936 +0.02(+0.22%)
Dec 08, 2009 10.19 10.26 10.05 10.09 1,081,088 -0.09(-0.92%)
Dec 07, 2009 10.52 10.59 9.903 10.18 1,430,028 +0.55(+5.69%)
Dec 04, 2009 9.546 9.711 9.431 9.634 449,471 +0.31(+3.35%)
Dec 03, 2009 9.552 9.749 9.300 9.322 366,884 -0.14(-1.51%)
Dec 02, 2009 9.349 9.601 9.261 9.464 358,698 +0.15(+1.65%)
Dec 01, 2009 9.503 9.530 9.250 9.311 620,296 -0.07(-0.76%)
Nov 30, 2009 9.420 9.426 9.151 9.382 585,431 +0.12(+1.30%)
Nov 27, 2009 9.349 9.470 9.261 9.261 309,867 -0.18(-1.92%)
Nov 25, 2009 9.585 9.671 9.437 9.442 267,549 -0.05(-0.58%)
Nov 24, 2009 9.541 9.876 9.338 9.497 860,518 -0.01(-0.06%)
Nov 23, 2009 9.272 9.552 9.261 9.503 469,203 +0.35(+3.77%)
Nov 20, 2009 9.009 9.195 8.992 9.157 337,143 +0.09(+1.03%)
Nov 19, 2009 9.119 9.135 8.992 9.064 410,608 -0.12(-1.26%)
Nov 18, 2009 9.102 9.201 9.031 9.179 294,015 +0.05(+0.54%)
Nov 17, 2009 9.124 9.267 9.025 9.129 361,793 -0.07(-0.78%)
Nov 16, 2009 9.256 9.415 9.124 9.201 507,304 +0.03(+0.30%)
Nov 13, 2009 9.113 9.311 8.998 9.173 512,826 +0.05(+0.60%)
Nov 12, 2009 9.387 9.508 9.097 9.119 374,406 -0.26(-2.81%)
Nov 11, 2009 9.327 9.556 9.272 9.382 305,105 +0.14(+1.48%)
Nov 10, 2009 9.464 9.486 9.113 9.245 547,690 -0.25(-2.66%)
Nov 09, 2009 9.431 9.623 9.354 9.497 392,097 +0.15(+1.58%)
Nov 06, 2009 9.327 9.409 9.195 9.349 374,142 -0.05(-0.53%)
Nov 05, 2009 9.464 9.634 9.311 9.398 406,911 +0.06(+0.65%)
Nov 04, 2009 9.826 9.826 9.332 9.338 636,113 -0.40(-4.11%)
Nov 03, 2009 9.557 9.859 9.437 9.738 586,211 +0.09(+0.97%)
Nov 02, 2009 9.837 10.10 9.382 9.645 623,056 -0.15(-1.51%)
Oct 30, 2009 10.34 10.36 9.749 9.793 645,043 -0.57(-5.46%)
Oct 29, 2009 10.44 10.56 10.27 10.36 636,389 -0.07(-0.63%)
Oct 28, 2009 10.34 10.58 10.11 10.42 757,734 +0.10(+0.96%)
Oct 27, 2009 10.14 10.72 10.10 10.33 924,337 +0.21(+2.12%)
Oct 26, 2009 9.837 10.22 9.821 10.11 1,380,816 +0.42(+4.36%)
Oct 23, 2009 9.695 10.17 9.601 9.689 396,427 -0.25(-2.54%)
Oct 22, 2009 9.557 10.00 9.448 9.941 685,409 +0.40(+4.14%)
Oct 21, 2009 9.678 9.854 9.503 9.546 1,268,529 -0.12(-1.19%)
Oct 20, 2009 9.607 10.14 9.590 9.662 482,034 -0.38(-3.77%)
Oct 19, 2009 10.22 10.23 9.974 10.04 279,773 -0.08(-0.81%)
Oct 16, 2009 10.17 10.23 10.03 10.12 330,215 -0.11(-1.07%)
Oct 15, 2009 10.25 10.32 10.03 10.23 280,717 -0.11(-1.06%)
Oct 14, 2009 10.34 10.39 10.17 10.34 283,748 +0.18(+1.78%)
Oct 13, 2009 10.25 10.38 9.974 10.16 296,873 -0.13(-1.28%)
Oct 12, 2009 10.44 10.62 10.18 10.29 159,765 -0.19(-1.83%)
Oct 09, 2009 10.46 10.77 10.36 10.48 460,629 -0.01(-0.10%)
Oct 08, 2009 10.46 10.58 10.29 10.50 568,981 +0.15(+1.49%)
Oct 07, 2009 10.56 10.70 10.13 10.34 458,635 -0.30(-2.84%)
Oct 06, 2009 10.44 10.90 10.44 10.64 323,681 +0.26(+2.48%)
Oct 05, 2009 10.37 10.68 10.22 10.39 359,644 +0.07(+0.69%)
Oct 02, 2009 10.47 10.58 10.10 10.31 350,431 -0.26(-2.49%)
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.