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 30, 2022 38.06 38.26 37.57 37.91 588,526 -0.29(-0.76%)
Dec 29, 2022 37.82 38.37 37.74 38.20 375,160 +0.51(+1.34%)
Dec 28, 2022 37.92 38.15 37.69 37.70 396,538 -0.17(-0.45%)
Dec 27, 2022 38.09 38.09 37.71 37.86 348,287 -0.03(-0.07%)
Dec 23, 2022 37.70 38.02 37.61 37.89 388,336 +0.15(+0.40%)
Dec 22, 2022 37.17 37.81 36.75 37.74 615,553 +0.34(+0.90%)
Dec 21, 2022 37.09 37.59 36.88 37.41 848,343 +0.94(+2.57%)
Dec 20, 2022 36.54 36.84 36.32 36.47 661,611 +0.12(+0.34%)
Dec 19, 2022 36.05 36.43 36.05 36.35 524,157 +0.42(+1.17%)
Dec 16, 2022 36.38 36.85 35.83 35.93 2,449,362 -0.70(-1.92%)
Dec 15, 2022 36.56 36.92 36.43 36.63 847,706 -0.16(-0.43%)
Dec 14, 2022 37.89 38.45 36.72 36.79 1,057,417 -0.99(-2.63%)
Dec 13, 2022 38.80 39.19 37.71 37.78 768,131 -0.58(-1.51%)
Dec 12, 2022 38.44 38.62 38.19 38.36 502,065 -0.05(-0.12%)
Dec 09, 2022 38.13 38.93 38.13 38.41 631,290 -0.18(-0.46%)
Dec 08, 2022 38.36 38.66 38.14 38.59 486,479 +0.48(+1.25%)
Dec 07, 2022 38.21 38.56 37.82 38.11 402,326 -0.07(-0.19%)
Dec 06, 2022 38.34 38.41 37.87 38.18 496,073 -0.10(-0.27%)
Dec 05, 2022 39.69 39.69 38.03 38.28 626,543 -1.60(-4.00%)
Dec 02, 2022 39.47 39.92 39.10 39.88 388,991 +0.15(+0.37%)
Dec 01, 2022 39.92 39.99 39.44 39.73 371,932 -0.08(-0.21%)
Nov 30, 2022 39.08 39.85 38.40 39.82 714,224 +0.64(+1.64%)
Nov 29, 2022 39.07 39.40 39.06 39.18 330,645 +0.07(+0.19%)
Nov 28, 2022 39.80 39.87 38.92 39.10 498,779 -0.87(-2.18%)
Nov 25, 2022 39.83 40.02 39.59 39.97 248,020 +0.42(+1.06%)
Nov 23, 2022 39.40 39.85 39.20 39.56 408,875 -0.04(-0.09%)
Nov 22, 2022 39.41 39.77 39.30 39.59 445,979 +0.39(+0.99%)
Nov 21, 2022 38.80 39.23 38.79 39.20 410,907 +0.32(+0.81%)
Nov 18, 2022 39.40 39.46 38.63 38.89 947,587 +0.20(+0.53%)
Nov 17, 2022 38.83 39.03 38.45 38.68 589,360 -0.50(-1.28%)
Nov 16, 2022 39.66 39.77 39.08 39.18 432,946 -0.59(-1.49%)
Nov 15, 2022 39.74 40.22 39.51 39.78 556,421 +0.16(+0.40%)
Nov 14, 2022 39.79 40.27 39.55 39.62 531,049 -0.17(-0.42%)
Nov 11, 2022 40.87 40.99 39.74 39.79 669,426 -0.84(-2.08%)
Nov 10, 2022 40.43 40.94 40.11 40.63 1,076,597 +1.18(+2.99%)
Nov 09, 2022 39.76 39.86 39.34 39.45 439,878 -0.50(-1.25%)
Nov 08, 2022 40.02 40.36 39.60 39.96 421,910 +0.06(+0.14%)
Nov 07, 2022 40.00 40.21 39.62 39.90 477,971 +0.03(+0.07%)
Nov 04, 2022 39.59 40.04 39.35 39.87 592,222 +0.47(+1.20%)
Nov 03, 2022 39.06 39.56 38.57 39.40 557,138 +0.06(+0.17%)
Nov 02, 2022 39.86 39.25 39.33 1,090,562 -0.73(-1.83%)
Nov 01, 2022 39.54 40.20 39.28 40.07 1,222,477 +0.75(+1.91%)
Oct 31, 2022 39.01 39.59 38.89 39.31 2,831,326 +0.20(+0.52%)
Oct 28, 2022 37.71 39.15 37.69 39.11 1,396,977 +1.51(+4.02%)
Oct 27, 2022 36.67 38.06 36.46 37.60 1,203,969 +1.46(+4.03%)
Oct 26, 2022 35.57 36.43 35.53 36.14 733,379 +0.56(+1.57%)
Oct 25, 2022 35.79 35.93 35.33 35.58 1,043,677 -0.50(-1.39%)
Oct 24, 2022 36.13 36.37 35.90 36.08 643,540 +0.36(+1.01%)
Oct 21, 2022 35.09 35.86 34.86 35.72 909,896 +0.87(+2.50%)
Oct 20, 2022 36.19 36.19 34.66 34.85 741,498 -1.23(-3.42%)
Oct 19, 2022 35.87 36.34 35.51 36.08 784,961 -0.14(-0.38%)
Oct 18, 2022 36.38 36.78 35.89 36.22 740,297 +0.22(+0.62%)
Oct 17, 2022 35.94 36.27 35.56 36.00 659,013 +0.75(+2.13%)
Oct 14, 2022 35.87 36.21 35.15 35.25 525,438 -0.53(-1.48%)
Oct 13, 2022 33.79 35.91 33.61 35.78 644,771 +1.56(+4.56%)
Oct 12, 2022 34.39 34.67 34.03 34.22 555,629 -0.26(-0.75%)
Oct 11, 2022 34.07 34.87 34.03 34.48 730,086 +0.20(+0.60%)
Oct 10, 2022 34.46 34.87 34.13 34.27 565,937 -0.16(-0.46%)
Oct 07, 2022 35.21 35.27 34.38 34.43 853,043 -0.89(-2.52%)
Oct 06, 2022 35.00 35.40 34.85 35.32 538,610 +0.20(+0.56%)
Oct 05, 2022 34.70 35.20 34.68 35.13 665,217 -0.15(-0.42%)
Oct 04, 2022 34.06 35.28 34.06 35.28 777,449 +1.49(+4.40%)
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.