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, 2020 28.08 28.08 28.08 826,319 +0.19(+0.68%)
Dec 30, 2020 27.47 28.34 27.33 27.89 826,319 +0.53(+1.95%)
Dec 29, 2020 27.94 28.11 27.30 27.36 709,494 -0.75(-2.67%)
Dec 28, 2020 27.63 28.20 27.44 28.11 692,605 +0.48(+1.73%)
Dec 24, 2020 27.40 27.69 26.94 27.63 317,829 +0.10(+0.38%)
Dec 23, 2020 26.83 27.61 26.83 27.53 551,759 +1.00(+3.76%)
Dec 22, 2020 26.46 26.64 26.15 26.53 670,483 +0.26(+0.99%)
Dec 21, 2020 26.53 26.95 25.82 26.27 867,193 -0.47(-1.75%)
Dec 18, 2020 27.36 27.70 26.46 26.74 2,599,398 -0.49(-1.78%)
Dec 17, 2020 26.91 27.24 26.55 27.23 515,419 +0.23(+0.83%)
Dec 16, 2020 27.17 27.17 26.74 27.00 356,471 -0.04(-0.16%)
Dec 15, 2020 26.67 27.08 26.34 27.04 434,220 +0.62(+2.36%)
Dec 14, 2020 27.04 27.23 26.34 26.42 444,623 -0.10(-0.36%)
Dec 11, 2020 26.31 26.84 26.22 26.52 410,352 -0.17(-0.65%)
Dec 10, 2020 26.20 26.79 26.20 26.69 490,117 -0.06(-0.23%)
Dec 09, 2020 26.78 27.26 26.63 26.75 574,001 +0.08(+0.29%)
Dec 08, 2020 26.01 26.72 26.01 26.67 384,340 +0.27(+1.01%)
Dec 07, 2020 26.60 26.63 26.09 26.41 497,909 -0.07(-0.26%)
Dec 04, 2020 26.13 26.49 25.98 26.48 559,331 +0.74(+2.86%)
Dec 03, 2020 26.06 26.16 25.64 25.74 396,720 -0.32(-1.22%)
Dec 02, 2020 25.65 26.22 25.57 26.06 447,775 +0.43(+1.67%)
Dec 01, 2020 25.61 26.06 25.25 25.63 586,079 +0.53(+2.12%)
Nov 30, 2020 25.65 26.07 24.96 25.10 767,087 -0.87(-3.33%)
Nov 27, 2020 26.19 26.44 25.49 25.96 210,128 -0.26(-0.98%)
Nov 25, 2020 26.57 26.57 26.00 26.22 388,988 -0.84(-3.10%)
Nov 24, 2020 26.21 27.16 26.15 27.06 574,055 +1.51(+5.90%)
Nov 23, 2020 25.76 25.93 25.33 25.55 605,590 +0.38(+1.50%)
Nov 20, 2020 24.55 25.25 24.00 25.17 531,446 -0.13(-0.51%)
Nov 19, 2020 24.95 25.41 24.95 25.30 535,955 -0.57(-2.19%)
Nov 18, 2020 26.51 26.66 25.83 25.87 509,431 -0.39(-1.47%)
Nov 17, 2020 25.85 26.30 25.59 26.25 524,035 -0.23(-0.87%)
Nov 16, 2020 26.02 26.54 25.57 26.48 619,725 +1.51(+6.04%)
Nov 13, 2020 24.62 25.12 24.44 24.98 438,457 +0.79(+3.26%)
Nov 12, 2020 24.35 24.43 23.89 24.19 503,549 -0.75(-3.02%)
Nov 11, 2020 25.46 25.46 24.48 24.94 437,257 -0.49(-1.92%)
Nov 10, 2020 25.41 25.92 25.08 25.43 715,717 +0.32(+1.26%)
Nov 09, 2020 24.57 26.25 24.49 25.11 1,443,082 +2.74(+12.26%)
Nov 06, 2020 23.28 23.29 22.25 22.37 490,260 -0.59(-2.58%)
Nov 05, 2020 21.79 23.11 21.79 22.96 680,204 +1.11(+5.06%)
Nov 04, 2020 23.00 23.34 21.83 21.86 672,640 -2.09(-8.73%)
Nov 03, 2020 23.61 24.15 23.37 23.95 770,689 +0.77(+3.33%)
Nov 02, 2020 22.91 23.29 22.40 23.18 799,088 +0.69(+3.09%)
Oct 30, 2020 21.77 22.58 21.77 22.48 5,954,180 +0.55(+2.50%)
Oct 29, 2020 21.43 22.06 21.00 21.93 1,071,255 +0.41(+1.91%)
Oct 28, 2020 21.38 22.09 21.38 21.52 881,562 -0.34(-1.57%)
Oct 27, 2020 22.33 22.70 21.83 21.86 1,156,697 -0.44(-1.98%)
Oct 26, 2020 21.96 22.34 21.57 22.31 1,071,093 -0.04(-0.17%)
Oct 23, 2020 22.28 23.14 21.77 22.34 1,015,289 +0.14(+0.62%)
Oct 22, 2020 21.38 22.28 21.04 22.21 1,066,502 +0.96(+4.52%)
Oct 21, 2020 20.98 21.38 20.95 21.25 512,365 +0.21(+1.02%)
Oct 20, 2020 20.70 21.27 20.70 21.03 861,994 +0.61(+2.98%)
Oct 19, 2020 20.96 21.11 20.39 20.42 393,724 -0.38(-1.81%)
Oct 16, 2020 20.54 20.87 20.25 20.80 424,690 +0.11(+0.54%)
Oct 15, 2020 19.93 20.75 19.89 20.69 481,458 +0.53(+2.64%)
Oct 14, 2020 20.34 20.77 20.14 20.16 455,945 -0.27(-1.34%)
Oct 13, 2020 20.86 21.08 20.32 20.43 516,452 -0.78(-3.68%)
Oct 12, 2020 20.96 21.35 20.90 21.21 495,727 +0.16(+0.77%)
Oct 09, 2020 21.50 21.67 20.79 21.05 545,680 -0.21(-1.01%)
Oct 08, 2020 21.44 21.44 21.08 21.26 663,606 +0.05(+0.24%)
Oct 07, 2020 20.84 21.50 20.84 21.21 668,168 +0.54(+2.61%)
Oct 06, 2020 21.07 21.56 20.59 20.67 892,637 -0.09(-0.45%)
Oct 05, 2020 20.34 20.83 20.29 20.77 652,258 +0.63(+3.11%)
Oct 02, 2020 19.19 20.31 18.97 20.14 1,190,532 +1.11(+5.86%)
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.