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, 2021 32.47 32.78 32.40 32.62 384,373 -0.04(-0.11%)
Dec 30, 2021 32.86 33.30 32.61 32.66 419,390 -0.08(-0.25%)
Dec 29, 2021 32.92 33.05 32.61 32.74 639,147 -0.17(-0.52%)
Dec 28, 2021 32.64 33.13 32.48 32.91 348,996 +0.14(+0.44%)
Dec 27, 2021 32.91 32.91 32.16 32.76 444,340 +0.36(+1.11%)
Dec 23, 2021 32.06 32.57 32.06 32.41 485,292 +0.64(+2.01%)
Dec 22, 2021 31.25 31.78 31.07 31.77 602,038 +0.35(+1.12%)
Dec 21, 2021 31.07 31.58 30.80 31.42 776,082 +0.73(+2.37%)
Dec 20, 2021 30.98 31.83 29.97 30.69 669,395 -0.71(-2.26%)
Dec 17, 2021 31.41 31.65 30.58 31.40 2,057,371 -0.09(-0.29%)
Dec 16, 2021 31.97 32.23 31.31 31.49 739,742 +0.04(+0.14%)
Dec 15, 2021 31.73 31.90 31.20 31.44 895,294 -0.63(-1.96%)
Dec 14, 2021 32.00 32.75 31.95 32.07 874,253 +0.10(+0.31%)
Dec 13, 2021 32.33 32.58 31.71 31.97 627,716 -0.58(-1.80%)
Dec 10, 2021 32.62 32.79 31.91 32.56 414,760 +0.15(+0.47%)
Dec 09, 2021 32.63 32.79 32.05 32.41 419,956 -0.26(-0.80%)
Dec 08, 2021 32.94 33.01 32.58 32.67 498,748 -0.28(-0.85%)
Dec 07, 2021 32.94 33.72 32.77 32.94 680,527 -0.51(-1.53%)
Dec 06, 2021 33.46 33.75 32.27 33.46 1,048,147 +1.66(+5.23%)
Dec 03, 2021 33.61 33.68 31.77 31.79 3,996,329 -1.65(-4.92%)
Dec 02, 2021 32.10 33.69 31.52 33.44 1,581,218 +1.82(+5.74%)
Dec 01, 2021 32.51 33.06 31.60 31.62 610,677 -0.18(-0.57%)
Nov 30, 2021 32.11 32.30 31.68 31.80 638,999 -0.73(-2.24%)
Nov 29, 2021 32.87 33.13 32.19 32.53 679,673 +0.29(+0.91%)
Nov 26, 2021 33.23 34.08 31.96 32.24 530,228 -2.34(-6.77%)
Nov 24, 2021 34.57 34.78 34.46 34.58 352,817 -0.22(-0.64%)
Nov 23, 2021 34.93 35.08 34.75 34.80 366,649 +0.20(+0.59%)
Nov 22, 2021 34.40 35.08 34.16 34.60 672,042 +0.61(+1.78%)
Nov 19, 2021 33.69 34.04 33.36 33.99 404,921 -0.10(-0.29%)
Nov 18, 2021 34.13 34.14 33.85 34.09 525,943 +0.03(+0.08%)
Nov 17, 2021 34.19 34.23 33.72 34.06 424,779 -0.28(-0.80%)
Nov 16, 2021 34.29 34.54 33.99 34.34 601,658 -0.04(-0.13%)
Nov 15, 2021 34.42 34.56 34.05 34.38 553,409 +0.16(+0.47%)
Nov 12, 2021 34.56 34.56 33.92 34.22 290,203 -0.33(-0.95%)
Nov 11, 2021 34.37 34.61 34.16 34.55 337,800 +0.29(+0.86%)
Nov 10, 2021 34.18 34.26 315,605 +0.15(+0.44%)
Nov 09, 2021 33.94 34.21 33.67 34.11 465,551 +0.01(+0.03%)
Nov 08, 2021 34.20 34.48 34.20 34.10 330,831 -0.01(-0.03%)
Nov 05, 2021 33.88 34.49 33.83 34.11 460,587 +0.61(+1.83%)
Nov 04, 2021 34.14 34.14 33.19 33.49 439,734 -0.66(-1.93%)
Nov 03, 2021 33.36 34.45 33.36 34.15 495,959 +0.71(+2.13%)
Nov 02, 2021 34.21 34.27 33.38 33.44 352,015 -0.79(-2.31%)
Nov 01, 2021 33.20 34.24 33.40 34.23 851,616 +1.31(+3.97%)
Oct 29, 2021 32.43 33.00 32.40 32.92 2,049,033 +0.46(+1.43%)
Oct 28, 2021 31.50 32.50 31.50 32.46 503,995 +1.05(+3.34%)
Oct 27, 2021 33.00 32.92 31.38 31.41 732,190 -1.62(-4.90%)
Oct 26, 2021 33.37 33.03 640,355 -0.31(-0.93%)
Oct 25, 2021 33.26 33.34 699,307 +0.32(+0.97%)
Oct 22, 2021 32.71 33.02 491,703 +0.21(+0.65%)
Oct 21, 2021 32.73 32.87 32.41 32.81 584,364 +0.04(+0.14%)
Oct 20, 2021 32.20 32.81 32.20 32.76 468,252 +0.50(+1.54%)
Oct 19, 2021 32.27 32.51 31.92 32.27 302,579 +0.21(+0.67%)
Oct 18, 2021 31.15 32.57 31.15 32.05 357,032 -0.21(-0.66%)
Oct 15, 2021 32.92 32.92 32.21 32.27 511,249 -0.20(-0.60%)
Oct 14, 2021 32.20 32.49 31.92 32.46 315,304 +0.60(+1.87%)
Oct 13, 2021 32.09 32.13 31.42 31.86 417,333 -0.22(-0.69%)
Oct 12, 2021 32.35 32.44 32.06 32.09 365,638 -0.26(-0.80%)
Oct 11, 2021 33.07 33.07 32.34 32.35 292,147 -0.42(-1.28%)
Oct 08, 2021 32.83 32.97 32.63 32.76 416,783 -0.11(-0.32%)
Oct 07, 2021 32.42 32.89 32.35 32.87 483,168 +0.70(+2.19%)
Oct 06, 2021 31.67 32.21 31.67 32.17 496,111 -0.23(-0.71%)
Oct 05, 2021 32.94 33.08 32.36 32.40 536,741 -0.44(-1.33%)
Oct 04, 2021 32.59 33.10 32.26 32.84 656,202 +0.20(+0.63%)
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.