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

United Bkshs Inc (NQ: UBSI )

36.79 -0.02 (-0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 8.882 9.176 8.746 9.029 729,753 +0.34(+3.86%)
Mar 30, 2009 9.086 9.086 8.584 8.694 664,401 -0.78(-8.24%)
Mar 26, 2009 9.422 9.668 9.217 9.474 888,562 +0.20(+2.20%)
Mar 25, 2009 9.066 9.532 8.725 9.270 754,010 +0.27(+3.03%)
Mar 24, 2009 9.228 9.490 8.809 8.997 822,717 -0.43(-4.56%)
Mar 23, 2009 8.699 9.427 8.463 9.427 1,187,317 +1.18(+14.36%)
Mar 20, 2009 8.694 8.751 8.238 8.243 907,156 -0.32(-3.79%)
Mar 19, 2009 8.898 9.055 8.505 8.568 945,944 -0.16(-1.80%)
Mar 18, 2009 8.416 8.825 8.097 8.725 2,228,008 +0.23(+2.71%)
Mar 17, 2009 8.280 8.547 7.892 8.495 1,407,133 +0.20(+2.40%)
Mar 16, 2009 8.762 8.903 8.175 8.296 715,745 -0.33(-3.83%)
Mar 13, 2009 8.976 9.144 8.537 8.626 858,147 -0.35(-3.91%)
Mar 12, 2009 8.112 9.034 7.940 8.976 763,926 +0.94(+11.66%)
Mar 11, 2009 8.112 8.505 7.892 8.039 685,941 +0.17(+2.13%)
Mar 10, 2009 7.368 7.887 7.291 7.871 847,844 +0.72(+10.06%)
Mar 09, 2009 7.003 7.476 6.967 7.152 668,404 +0.07(+0.94%)
Mar 06, 2009 7.275 7.358 6.757 7.085 835,254 -0.12(-1.64%)
Mar 05, 2009 7.394 7.512 7.173 7.204 2,048,686 -0.39(-5.14%)
Mar 04, 2009 7.615 7.835 7.301 7.594 956,808 +0.06(+0.75%)
Mar 02, 2009 7.758 7.835 7.507 7.537 902,929 -0.38(-4.74%)
Feb 27, 2009 8.139 8.457 7.897 7.913 1,228,848 -0.37(-4.47%)
Feb 26, 2009 8.041 8.889 8.041 8.283 1,344,914 +0.38(+4.74%)
Feb 25, 2009 8.247 8.247 7.537 7.907 1,571,631 -0.40(-4.82%)
Feb 24, 2009 7.800 8.349 7.496 8.308 1,522,233 +0.84(+11.21%)
Feb 23, 2009 8.586 8.586 7.471 7.471 1,543,525 -0.43(-5.40%)
Feb 20, 2009 7.733 8.041 7.558 7.897 2,178,066 +0.01(+0.13%)
Feb 19, 2009 8.642 8.781 7.830 7.887 1,664,469 -0.61(-7.14%)
Feb 18, 2009 9.063 9.146 8.375 8.493 2,306,734 -0.24(-2.71%)
Feb 17, 2009 9.870 9.880 8.724 8.730 1,924,673 -1.25(-12.56%)
Feb 13, 2009 10.44 10.52 9.978 9.983 584,015 -0.42(-4.00%)
Feb 12, 2009 9.870 10.69 9.855 10.40 1,017,466 -0.31(-2.88%)
Feb 11, 2009 10.72 10.97 10.39 10.71 778,070 +0.04(+0.39%)
Feb 10, 2009 11.57 11.84 10.63 10.67 738,972 -0.97(-8.30%)
Feb 09, 2009 11.72 11.93 11.45 11.63 487,083 -0.19(-1.61%)
Feb 06, 2009 10.74 11.85 10.74 11.82 865,960 +0.97(+8.95%)
Feb 05, 2009 10.55 11.00 10.32 10.85 872,165 +0.21(+1.93%)
Feb 04, 2009 10.68 11.03 10.39 10.65 688,982 -0.07(-0.62%)
Feb 03, 2009 10.94 11.01 10.49 10.71 768,181 -0.07(-0.62%)
Feb 02, 2009 10.56 10.90 10.36 10.78 822,568 -0.01(-0.05%)
Jan 30, 2009 11.02 11.18 10.64 10.78 1,417,247 -0.11(-0.99%)
Jan 29, 2009 11.29 11.41 10.82 10.89 920,642 -0.61(-5.27%)
Jan 28, 2009 11.25 11.54 11.15 11.50 1,310,284 +0.50(+4.53%)
Jan 27, 2009 10.29 11.12 10.29 11.00 1,165,703 +0.39(+3.68%)
Jan 26, 2009 10.91 11.48 10.46 10.61 1,115,630 -0.29(-2.69%)
Jan 23, 2009 10.52 10.93 10.28 10.90 1,450,422 -0.02(-0.19%)
Jan 22, 2009 11.00 11.36 10.69 10.92 1,468,862 -0.32(-2.88%)
Jan 21, 2009 10.89 11.28 10.48 11.25 1,521,540 +0.58(+5.44%)
Jan 20, 2009 11.64 12.11 10.67 10.67 974,003 -1.25(-10.52%)
Jan 16, 2009 12.09 12.41 11.33 11.92 1,389,110 -0.05(-0.43%)
Jan 15, 2009 12.88 12.94 11.77 11.97 1,725,019 -0.87(-6.80%)
Jan 14, 2009 13.19 13.36 12.78 12.85 1,291,016 -0.76(-5.59%)
Jan 13, 2009 13.46 13.72 13.17 13.61 1,098,576 +0.14(+1.03%)
Jan 12, 2009 13.89 14.03 13.41 13.47 582,172 -0.50(-3.57%)
Jan 09, 2009 14.38 14.39 13.87 13.97 713,715 -0.42(-2.89%)
Jan 08, 2009 14.98 15.11 14.33 14.38 1,324,005 -0.64(-4.28%)
Jan 07, 2009 15.75 15.90 14.90 15.02 941,419 -1.06(-6.61%)
Jan 06, 2009 16.63 16.63 15.85 16.09 994,550 -0.30(-1.85%)
Jan 05, 2009 16.84 16.84 15.95 16.39 1,078,183 -0.34(-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.