Skip to main content

United Bkshs Inc (NQ: UBSI )

31.50 +0.05 (+0.14%)
Streaming Delayed Price Updated: 10:52 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 37.25 37.33 36.70 36.72 586,179 -0.66(-1.78%)
Dec 28, 2023 37.17 37.48 36.97 37.38 535,195 +0.06(+0.16%)
Dec 27, 2023 37.44 37.56 37.13 37.32 549,517 -0.13(-0.34%)
Dec 26, 2023 37.25 37.60 37.01 37.45 440,434 +0.41(+1.11%)
Dec 22, 2023 37.21 37.45 36.84 37.04 462,836 +0.21(+0.56%)
Dec 21, 2023 37.04 37.31 36.38 36.84 706,788 +0.15(+0.40%)
Dec 20, 2023 36.65 37.70 36.60 36.69 924,258 -0.30(-0.82%)
Dec 19, 2023 36.57 37.22 36.26 36.99 730,802 +0.63(+1.72%)
Dec 18, 2023 36.97 37.19 35.57 36.37 803,411 -0.32(-0.88%)
Dec 15, 2023 36.92 37.25 36.37 36.69 3,325,743 -0.29(-0.79%)
Dec 14, 2023 37.40 37.88 36.41 36.98 1,171,665 +0.73(+2.02%)
Dec 13, 2023 34.37 36.29 33.71 36.25 1,392,984 +1.91(+5.55%)
Dec 12, 2023 34.51 34.59 33.91 34.34 682,270 -0.18(-0.51%)
Dec 11, 2023 34.42 34.67 34.03 34.52 712,286 -0.06(-0.17%)
Dec 08, 2023 34.38 34.74 34.06 34.58 683,827 +0.33(+0.97%)
Dec 07, 2023 33.84 34.28 33.55 34.24 501,239 +0.65(+1.92%)
Dec 06, 2023 34.01 34.82 33.55 33.60 587,950 -0.06(-0.17%)
Dec 05, 2023 33.81 33.87 33.42 33.66 694,280 -0.36(-1.05%)
Dec 04, 2023 33.10 34.15 33.10 34.01 776,235 +0.61(+1.82%)
Dec 01, 2023 31.78 33.52 31.62 33.41 1,343,773 +1.37(+4.29%)
Nov 30, 2023 32.35 32.66 31.84 32.03 1,579,275 -0.29(-0.90%)
Nov 29, 2023 32.17 32.74 32.07 32.32 1,141,490 +0.30(+0.94%)
Nov 28, 2023 32.20 32.37 31.75 32.02 609,219 -0.24(-0.75%)
Nov 27, 2023 32.03 32.31 31.76 32.26 599,420 -0.01(-0.03%)
Nov 24, 2023 32.33 32.51 32.17 32.27 268,084 -0.11(-0.33%)
Nov 22, 2023 32.53 32.62 32.20 32.38 482,178 +0.21(+0.66%)
Nov 21, 2023 32.64 32.64 32.07 32.17 586,585 -0.59(-1.80%)
Nov 20, 2023 32.51 32.80 32.06 32.76 811,448 +0.11(+0.33%)
Nov 17, 2023 32.40 32.98 32.14 32.65 1,174,622 +0.53(+1.66%)
Nov 16, 2023 32.22 32.31 31.68 32.12 974,136 -0.07(-0.21%)
Nov 15, 2023 31.56 32.28 31.54 32.19 935,922 +0.56(+1.77%)
Nov 14, 2023 30.24 31.71 30.16 31.62 1,158,135 +2.54(+8.75%)
Nov 13, 2023 28.51 29.17 28.41 29.08 624,552 +0.46(+1.62%)
Nov 10, 2023 28.53 28.71 28.24 28.62 465,451 +0.20(+0.72%)
Nov 09, 2023 28.76 28.82 28.32 28.41 869,126 -0.24(-0.84%)
Nov 08, 2023 29.29 29.29 28.47 28.66 449,366 -0.54(-1.86%)
Nov 07, 2023 29.31 29.48 29.01 29.20 394,104 -0.25(-0.85%)
Nov 06, 2023 29.83 30.04 29.29 29.45 652,145 -0.39(-1.30%)
Nov 03, 2023 29.64 30.13 29.11 29.84 855,495 +1.04(+3.63%)
Nov 02, 2023 27.83 28.87 27.83 28.79 822,313 +1.32(+4.79%)
Nov 01, 2023 27.46 27.68 26.88 27.47 767,754 -0.04(-0.14%)
Oct 31, 2023 27.25 27.64 27.19 27.51 714,556 +0.28(+1.03%)
Oct 30, 2023 27.03 27.30 26.88 27.23 551,705 +0.52(+1.96%)
Oct 27, 2023 27.15 27.26 26.32 26.71 627,912 -0.51(-1.87%)
Oct 26, 2023 26.88 27.62 26.39 27.22 890,872 +1.06(+4.05%)
Oct 25, 2023 25.17 26.18 25.14 26.16 662,325 +1.02(+4.04%)
Oct 24, 2023 25.46 25.47 24.52 25.14 773,741 -0.16(-0.65%)
Oct 23, 2023 25.27 25.79 25.23 25.31 469,351 -0.06(-0.23%)
Oct 20, 2023 26.07 26.07 25.22 25.37 598,040 -0.64(-2.46%)
Oct 19, 2023 26.15 26.64 25.86 26.00 564,902 -0.19(-0.74%)
Oct 18, 2023 26.62 26.68 26.04 26.20 516,005 -0.67(-2.48%)
Oct 17, 2023 26.27 27.40 26.27 26.87 758,627 +0.45(+1.72%)
Oct 16, 2023 25.91 26.46 25.88 26.41 650,858 +0.85(+3.33%)
Oct 13, 2023 26.36 27.00 25.55 25.56 488,087 -0.79(-3.01%)
Oct 12, 2023 26.85 26.85 26.16 26.35 517,479 -0.45(-1.66%)
Oct 11, 2023 26.96 27.26 26.60 26.80 407,162 -0.12(-0.43%)
Oct 10, 2023 27.02 27.19 26.85 26.91 467,515 +0.12(+0.43%)
Oct 09, 2023 26.72 27.10 26.65 26.80 398,337 -0.06(-0.22%)
Oct 06, 2023 26.51 27.19 26.20 26.86 549,885 +0.04(+0.14%)
Oct 05, 2023 26.19 26.91 26.19 26.82 630,113 +0.46(+1.76%)
Oct 04, 2023 26.16 26.37 25.90 26.35 455,400 +0.21(+0.81%)
Oct 03, 2023 26.22 26.40 25.90 26.14 669,638 -0.19(-0.73%)
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.