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 (%)
Feb 26, 2021 32.43 32.73 31.76 31.98 518,583 -0.66(-2.03%)
Feb 25, 2021 34.07 34.08 32.34 32.64 538,900 -1.14(-3.37%)
Feb 24, 2021 32.89 33.89 32.64 33.78 566,298 +1.20(+3.69%)
Feb 23, 2021 32.26 33.02 31.87 32.58 473,495 +0.51(+1.59%)
Feb 22, 2021 31.19 32.22 31.19 32.06 573,188 +0.61(+1.95%)
Feb 19, 2021 30.78 31.53 30.73 31.45 564,571 +0.80(+2.63%)
Feb 18, 2021 30.79 30.97 30.39 30.64 323,242 -0.23(-0.76%)
Feb 17, 2021 30.82 31.14 30.75 30.88 221,232 -0.09(-0.29%)
Feb 16, 2021 31.09 31.35 30.81 30.97 349,103 +0.29(+0.94%)
Feb 12, 2021 30.29 30.82 30.15 30.68 292,685 +0.35(+1.14%)
Feb 11, 2021 30.56 31.01 29.81 30.33 408,792 -0.24(-0.79%)
Feb 10, 2021 30.72 31.10 30.45 30.58 421,554 -0.11(-0.37%)
Feb 09, 2021 30.10 30.70 29.76 30.69 320,697 +0.47(+1.55%)
Feb 08, 2021 29.89 30.22 29.71 30.22 364,296 +0.47(+1.57%)
Feb 05, 2021 30.14 30.14 29.43 29.75 425,104 -0.08(-0.26%)
Feb 04, 2021 28.92 29.87 28.92 29.83 490,769 +0.99(+3.42%)
Feb 03, 2021 28.57 29.17 28.28 28.84 410,024 -0.37(-1.27%)
Feb 02, 2021 28.89 29.30 28.51 29.22 610,358 +0.60(+2.09%)
Feb 01, 2021 28.13 28.68 27.48 28.62 700,869 +1.22(+4.45%)
Jan 29, 2021 29.14 29.47 27.32 27.40 2,018,176 -1.75(-6.00%)
Jan 28, 2021 29.00 29.34 28.25 29.15 680,526 +1.18(+4.21%)
Jan 27, 2021 28.32 28.80 27.80 27.97 833,553 -1.06(-3.64%)
Jan 26, 2021 30.23 30.40 28.93 29.03 616,706 -1.03(-3.43%)
Jan 25, 2021 30.52 30.59 28.96 30.06 696,423 -0.82(-2.66%)
Jan 22, 2021 30.07 30.93 29.89 30.88 888,224 +0.51(+1.68%)
Jan 21, 2021 30.80 31.03 30.07 30.37 561,931 -0.38(-1.24%)
Jan 20, 2021 30.69 30.97 30.20 30.75 595,752 -0.04(-0.14%)
Jan 19, 2021 31.07 31.24 30.52 30.79 497,514 +0.01(+0.03%)
Jan 15, 2021 30.45 31.01 30.29 30.78 595,654 -0.33(-1.06%)
Jan 14, 2021 31.14 31.37 30.40 31.11 436,469 +0.16(+0.53%)
Jan 13, 2021 31.17 31.40 30.77 30.95 577,996 -0.43(-1.38%)
Jan 12, 2021 31.15 31.63 30.81 31.38 554,496 +0.48(+1.54%)
Jan 11, 2021 30.07 30.94 29.49 30.90 397,463 +0.55(+1.80%)
Jan 08, 2021 30.67 30.67 29.67 30.36 512,805 -0.23(-0.74%)
Jan 07, 2021 30.59 30.94 30.45 30.58 463,709 +0.29(+0.97%)
Jan 06, 2021 29.32 31.03 29.23 30.29 1,132,958 +1.86(+6.54%)
Jan 05, 2021 27.90 28.73 27.88 28.43 749,509 +0.49(+1.77%)
Jan 04, 2021 28.43 28.43 27.39 27.94 929,181 -0.10(-0.37%)
Dec 31, 2020 28.04 28.04 28.04 827,638 +0.19(+0.68%)
Dec 30, 2020 27.43 28.29 27.29 27.85 827,638 +0.53(+1.95%)
Dec 29, 2020 27.89 28.07 27.25 27.32 710,626 -0.75(-2.67%)
Dec 28, 2020 27.59 28.15 27.40 28.07 693,711 +0.48(+1.72%)
Dec 24, 2020 27.36 27.65 26.90 27.59 318,337 +0.10(+0.38%)
Dec 23, 2020 26.79 27.56 26.79 27.49 552,640 +1.00(+3.76%)
Dec 22, 2020 26.42 26.60 26.11 26.49 671,554 +0.26(+0.99%)
Dec 21, 2020 26.49 26.90 25.78 26.23 868,577 -0.47(-1.75%)
Dec 18, 2020 27.31 27.66 26.41 26.70 2,603,547 -0.48(-1.78%)
Dec 17, 2020 26.87 27.19 26.51 27.18 516,242 +0.22(+0.83%)
Dec 16, 2020 27.13 27.13 26.70 26.96 357,040 -0.04(-0.16%)
Dec 15, 2020 26.63 27.04 26.30 27.00 434,913 +0.62(+2.36%)
Dec 14, 2020 27.00 27.18 26.30 26.38 445,333 -0.10(-0.36%)
Dec 11, 2020 26.27 26.79 26.18 26.47 411,007 -0.17(-0.65%)
Dec 10, 2020 26.16 26.75 26.16 26.65 490,900 -0.06(-0.23%)
Dec 09, 2020 26.74 27.21 26.59 26.71 574,917 +0.08(+0.29%)
Dec 08, 2020 25.97 26.68 25.97 26.63 384,953 +0.27(+1.01%)
Dec 07, 2020 26.56 26.59 26.05 26.36 498,704 -0.07(-0.26%)
Dec 04, 2020 26.09 26.45 25.94 26.43 560,224 +0.74(+2.86%)
Dec 03, 2020 26.01 26.12 25.60 25.70 397,353 -0.32(-1.22%)
Dec 02, 2020 25.61 26.18 25.53 26.01 448,490 +0.43(+1.67%)
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.