Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Bkshs Inc (NQ: UBSI )

31.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 9.290 9.597 9.148 9.444 697,705 +0.35(+3.86%)
Mar 30, 2009 9.504 9.504 8.978 9.093 635,223 -0.82(-8.24%)
Mar 26, 2009 9.854 10.11 9.641 9.909 849,540 +0.21(+2.20%)
Mar 25, 2009 9.482 9.969 9.126 9.696 720,897 +0.28(+3.03%)
Mar 24, 2009 9.652 9.926 9.214 9.411 786,587 -0.45(-4.56%)
Mar 23, 2009 9.098 9.860 8.852 9.860 1,135,175 +1.24(+14.36%)
Mar 20, 2009 9.093 9.153 8.616 8.622 867,318 -0.34(-3.79%)
Mar 19, 2009 9.307 9.471 8.896 8.962 904,402 -0.16(-1.80%)
Mar 18, 2009 8.803 9.230 8.469 9.126 2,130,163 +0.24(+2.71%)
Mar 17, 2009 8.660 8.940 8.255 8.885 1,345,337 +0.21(+2.40%)
Mar 16, 2009 9.164 9.312 8.551 8.677 684,313 -0.35(-3.83%)
Mar 13, 2009 9.389 9.564 8.929 9.022 820,461 -0.37(-3.91%)
Mar 12, 2009 8.485 9.449 8.304 9.389 730,378 +0.98(+11.66%)
Mar 11, 2009 8.485 8.896 8.255 8.408 655,817 +0.02(+0.20%)
Mar 10, 2009 7.855 8.408 7.773 8.392 795,266 +0.77(+10.06%)
Mar 09, 2009 7.466 7.970 7.428 7.625 626,953 +0.07(+0.94%)
Mar 06, 2009 7.756 7.844 7.203 7.554 783,456 -0.13(-1.64%)
Mar 05, 2009 7.882 8.008 7.647 7.680 1,921,638 -0.42(-5.14%)
Mar 04, 2009 8.118 8.354 7.784 8.096 897,472 +0.06(+0.75%)
Mar 02, 2009 8.271 8.354 8.003 8.036 846,935 -0.40(-4.74%)
Feb 27, 2009 8.677 9.016 8.419 8.436 1,152,642 -0.39(-4.47%)
Feb 26, 2009 8.573 9.476 8.573 8.830 1,261,510 +0.40(+4.74%)
Feb 25, 2009 8.792 8.792 8.036 8.430 1,474,168 -0.43(-4.82%)
Feb 24, 2009 8.315 8.901 7.992 8.857 1,427,833 +0.89(+11.21%)
Feb 23, 2009 9.153 9.153 7.965 7.965 1,447,805 -0.45(-5.40%)
Feb 20, 2009 8.244 8.573 8.058 8.419 2,042,995 +0.01(+0.13%)
Feb 19, 2009 9.214 9.361 8.348 8.408 1,561,248 -0.65(-7.14%)
Feb 18, 2009 9.663 9.750 8.929 9.055 2,163,684 -0.25(-2.71%)
Feb 17, 2009 10.52 10.53 9.301 9.307 1,805,316 -1.34(-12.56%)
Feb 13, 2009 11.13 11.22 10.64 10.64 547,798 -0.44(-4.00%)
Feb 12, 2009 10.52 11.39 10.51 11.09 954,368 -0.33(-2.88%)
Feb 11, 2009 11.43 11.70 11.08 11.42 729,819 +0.04(+0.39%)
Feb 10, 2009 12.34 12.63 11.33 11.37 693,145 -1.03(-8.30%)
Feb 09, 2009 12.50 12.71 12.21 12.40 456,877 -0.20(-1.61%)
Feb 06, 2009 11.45 12.64 11.45 12.60 812,258 +1.04(+8.95%)
Feb 05, 2009 11.25 11.73 11.00 11.57 818,078 +0.22(+1.93%)
Feb 04, 2009 11.39 11.76 11.08 11.35 646,255 -0.07(-0.62%)
Feb 03, 2009 11.66 11.73 11.18 11.42 720,543 -0.07(-0.62%)
Feb 02, 2009 11.26 11.62 11.04 11.49 771,557 -0.01(-0.05%)
Jan 30, 2009 11.75 11.91 11.34 11.50 1,329,358 -0.12(-0.99%)
Jan 29, 2009 12.04 12.16 11.53 11.61 863,550 -0.65(-5.27%)
Jan 28, 2009 11.99 12.30 11.89 12.26 1,229,028 +0.53(+4.53%)
Jan 27, 2009 10.97 11.85 10.97 11.73 1,093,413 +0.42(+3.68%)
Jan 26, 2009 11.63 12.24 11.15 11.31 1,046,445 -0.31(-2.69%)
Jan 23, 2009 11.22 11.65 10.96 11.62 1,360,475 -0.02(-0.19%)
Jan 22, 2009 11.72 12.11 11.39 11.65 1,377,772 -0.35(-2.88%)
Jan 21, 2009 11.61 12.02 11.17 11.99 1,427,183 +0.62(+5.44%)
Jan 20, 2009 12.41 12.91 11.37 11.37 913,601 -1.34(-10.52%)
Jan 16, 2009 12.89 13.23 12.08 12.71 1,302,966 -0.05(-0.43%)
Jan 15, 2009 13.73 13.79 12.54 12.76 1,618,043 -0.93(-6.80%)
Jan 14, 2009 14.07 14.24 13.63 13.69 1,210,955 -0.81(-5.59%)
Jan 13, 2009 14.35 14.63 14.04 14.51 1,030,449 +0.15(+1.03%)
Jan 12, 2009 14.81 14.96 14.29 14.36 546,069 -0.53(-3.57%)
Jan 09, 2009 15.33 15.34 14.79 14.89 669,454 -0.44(-2.89%)
Jan 08, 2009 15.97 16.10 15.28 15.33 1,241,898 -0.68(-4.27%)
Jan 07, 2009 16.79 16.95 15.89 16.02 883,038 -1.13(-6.61%)
Jan 06, 2009 17.73 17.73 16.89 17.15 932,874 -0.32(-1.85%)
Jan 05, 2009 17.95 17.95 17.00 17.47 1,011,321 -0.36(-2.03%)
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.