Skip to main content

United Bkshs Inc (NQ: UBSI )

31.45 +0.34 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 16.57 16.73 16.43 16.73 179,714 +0.22(+1.33%)
Mar 30, 2004 16.42 16.56 16.42 16.51 78,921 +0.16(+0.97%)
Mar 29, 2004 16.36 16.50 16.24 16.36 325,528 +0.09(+0.57%)
Mar 26, 2004 16.31 16.44 16.21 16.26 79,832 -0.12(-0.70%)
Mar 25, 2004 16.29 16.38 16.11 16.38 162,217 +0.25(+1.53%)
Mar 24, 2004 16.39 16.39 16.13 16.13 130,320 -0.16(-0.98%)
Mar 23, 2004 16.25 16.49 16.19 16.29 75,822 +0.08(+0.47%)
Mar 22, 2004 16.43 16.48 16.21 16.21 157,842 -0.23(-1.37%)
Mar 19, 2004 16.57 16.66 16.40 16.44 167,685 -0.14(-0.83%)
Mar 18, 2004 16.62 16.74 16.52 16.57 80,015 -0.10(-0.63%)
Mar 17, 2004 16.57 16.72 16.55 16.68 107,172 +0.09(+0.53%)
Mar 16, 2004 16.43 16.71 16.43 16.59 145,995 +0.13(+0.80%)
Mar 15, 2004 16.53 16.53 16.40 16.46 99,699 -0.03(-0.20%)
Mar 12, 2004 16.57 16.68 16.49 16.49 154,197 -0.03(-0.17%)
Mar 11, 2004 16.79 16.85 16.46 16.52 121,571 -0.33(-1.99%)
Mar 10, 2004 16.87 16.98 16.85 16.85 106,443 -0.15(-0.90%)
Mar 09, 2004 17.04 17.14 16.98 17.01 133,965 +0.03(+0.19%)
Mar 08, 2004 17.06 17.19 16.98 16.98 121,024 -0.20(-1.18%)
Mar 05, 2004 16.98 17.18 16.84 17.18 149,640 +0.15(+0.87%)
Mar 04, 2004 17.03 17.04 16.92 17.03 97,694 +0.04(+0.26%)
Mar 03, 2004 17.09 17.09 16.99 16.99 82,384 -0.02(-0.13%)
Mar 02, 2004 17.00 17.06 16.96 17.01 102,616 -0.05(-0.32%)
Mar 01, 2004 17.01 17.06 16.90 17.06 109,906 +0.13(+0.75%)
Feb 27, 2004 16.92 17.01 16.74 16.94 119,020 -0.09(-0.52%)
Feb 26, 2004 16.87 17.02 16.86 17.02 148,547 +0.08(+0.45%)
Feb 25, 2004 16.74 16.95 16.74 16.95 163,128 +0.21(+1.25%)
Feb 24, 2004 16.78 16.84 16.67 16.74 174,429 -0.16(-0.94%)
Feb 23, 2004 16.90 16.95 16.73 16.90 150,005 +0.13(+0.75%)
Feb 20, 2004 16.79 16.90 16.77 16.77 90,221 +0.01(+0.07%)
Feb 19, 2004 16.84 16.89 16.75 16.76 321,335 +0.00(+0.00%)
Feb 18, 2004 16.80 16.93 16.76 16.76 203,956 -0.10(-0.62%)
Feb 17, 2004 16.87 16.87 16.76 16.87 126,675 +0.19(+1.12%)
Feb 13, 2004 16.75 16.91 16.68 16.68 155,108 -0.08(-0.49%)
Feb 12, 2004 17.00 17.04 16.75 16.76 115,010 -0.30(-1.77%)
Feb 11, 2004 16.73 17.06 16.68 17.06 193,202 +0.18(+1.07%)
Feb 10, 2004 16.73 16.88 16.62 16.88 144,355 +0.16(+0.98%)
Feb 09, 2004 16.45 16.73 16.43 16.72 157,660 +0.24(+1.47%)
Feb 06, 2004 16.36 16.62 16.36 16.48 211,793 +0.10(+0.60%)
Feb 05, 2004 16.26 16.46 16.26 16.38 130,502 +0.12(+0.71%)
Feb 04, 2004 16.46 16.57 16.25 16.26 146,906 -0.29(-1.76%)
Feb 03, 2004 16.49 16.59 16.43 16.55 163,493 -0.01(-0.07%)
Feb 02, 2004 16.47 16.57 16.43 16.56 154,379 +0.04(+0.23%)
Jan 30, 2004 16.46 16.64 16.46 16.53 126,310 +0.02(+0.10%)
Jan 29, 2004 16.60 16.60 16.44 16.51 118,473 -0.05(-0.33%)
Jan 28, 2004 16.54 16.61 16.48 16.56 205,778 +0.10(+0.63%)
Jan 27, 2004 16.54 16.61 16.46 16.46 168,961 -0.08(-0.50%)
Jan 26, 2004 16.65 16.71 16.46 16.54 212,158 -0.14(-0.86%)
Jan 23, 2004 16.71 16.76 16.46 16.68 253,532 -0.01(-0.03%)
Jan 22, 2004 16.68 16.73 16.39 16.69 300,375 -0.04(-0.26%)
Jan 21, 2004 16.78 16.81 16.60 16.73 341,202 -0.11(-0.65%)
Jan 20, 2004 16.93 17.10 16.79 16.84 275,587 -0.12(-0.71%)
Jan 16, 2004 17.06 17.19 16.93 16.96 178,256 -0.21(-1.21%)
Jan 15, 2004 16.91 17.18 16.78 17.17 162,410 +0.33(+1.95%)
Jan 14, 2004 16.88 17.01 16.83 16.84 140,939 -0.01(-0.03%)
Jan 13, 2004 16.70 16.85 16.67 16.85 222,678 +0.12(+0.69%)
Jan 12, 2004 16.66 16.74 16.64 16.73 113,894 +0.08(+0.46%)
Jan 09, 2004 16.74 16.79 16.61 16.66 185,716 -0.13(-0.78%)
Jan 08, 2004 16.81 16.84 16.60 16.79 150,725 +0.01(+0.03%)
Jan 07, 2004 16.66 16.85 16.62 16.78 117,197 +0.05(+0.30%)
Jan 06, 2004 16.88 16.90 16.67 16.73 205,232 -0.14(-0.85%)
Jan 05, 2004 17.00 17.06 16.81 16.88 156,020 +0.00(+0.00%)
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.