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 (%)
Apr 30, 2021 34.32 34.84 34.22 34.34 1,342,273 -0.31(-0.91%)
Apr 29, 2021 35.61 35.61 34.48 34.65 361,179 +0.48(+1.41%)
Apr 28, 2021 34.47 34.78 34.02 34.17 320,327 -0.31(-0.89%)
Apr 27, 2021 34.20 34.52 33.99 34.48 326,399 +0.28(+0.82%)
Apr 26, 2021 34.98 35.51 34.13 34.20 527,986 -0.49(-1.41%)
Apr 23, 2021 33.35 34.94 33.35 34.69 507,769 +1.38(+4.15%)
Apr 22, 2021 33.80 34.09 33.27 33.31 328,474 -0.56(-1.65%)
Apr 21, 2021 32.86 33.92 32.85 33.87 536,854 +0.94(+2.84%)
Apr 20, 2021 33.69 34.01 32.85 32.93 455,156 -1.07(-3.14%)
Apr 19, 2021 34.31 34.63 33.69 34.00 435,736 -0.43(-1.24%)
Apr 16, 2021 34.54 34.75 34.01 34.43 382,657 +0.36(+1.05%)
Apr 15, 2021 34.02 34.10 33.25 34.07 310,208 -0.02(-0.05%)
Apr 14, 2021 33.47 34.41 33.47 34.08 265,723 +0.68(+2.04%)
Apr 13, 2021 34.27 34.27 33.28 33.40 332,163 -0.87(-2.53%)
Apr 12, 2021 34.37 34.57 34.07 34.27 500,683 +0.18(+0.54%)
Apr 09, 2021 33.67 34.22 33.67 34.08 364,130 +0.53(+1.59%)
Apr 08, 2021 33.40 33.64 32.79 33.55 388,531 -0.14(-0.42%)
Apr 07, 2021 33.88 34.25 33.45 33.69 281,442 -0.07(-0.21%)
Apr 06, 2021 33.95 34.63 33.49 33.76 329,562 -0.07(-0.21%)
Apr 05, 2021 34.57 34.57 33.61 33.83 416,310 -0.17(-0.51%)
Apr 01, 2021 33.80 34.04 33.49 34.01 479,293 +0.27(+0.80%)
Mar 31, 2021 34.15 34.56 33.58 33.73 474,120 -0.36(-1.05%)
Mar 30, 2021 33.90 34.36 33.79 34.09 357,086 +0.62(+1.85%)
Mar 29, 2021 34.08 34.66 33.30 33.47 467,428 -1.22(-3.53%)
Mar 26, 2021 34.31 34.84 33.94 34.70 452,761 +0.87(+2.59%)
Mar 25, 2021 32.86 34.03 32.71 33.82 405,391 +0.82(+2.49%)
Mar 24, 2021 33.21 34.22 32.97 33.00 641,640 +0.27(+0.83%)
Mar 23, 2021 33.58 33.80 32.58 32.73 492,127 -1.00(-2.96%)
Mar 22, 2021 34.51 34.51 33.39 33.73 350,199 -1.16(-3.33%)
Mar 19, 2021 34.56 35.29 33.80 34.89 2,375,424 +0.02(+0.05%)
Mar 18, 2021 35.35 36.38 34.77 34.87 606,322 +0.03(+0.08%)
Mar 17, 2021 33.97 35.13 33.97 34.85 659,233 -0.24(-0.67%)
Mar 16, 2021 34.90 35.13 34.27 35.08 349,196 -0.04(-0.12%)
Mar 15, 2021 35.41 35.47 34.75 35.13 592,975 -0.50(-1.40%)
Mar 12, 2021 35.83 36.23 35.42 35.62 725,401 +0.55(+1.57%)
Mar 11, 2021 34.50 35.43 34.14 35.07 506,433 +0.15(+0.43%)
Mar 10, 2021 33.81 35.01 32.94 34.92 616,588 +0.81(+2.36%)
Mar 09, 2021 34.59 34.98 33.14 34.12 543,131 -1.05(-2.98%)
Mar 08, 2021 34.92 35.52 34.28 35.17 765,839 +0.56(+1.63%)
Mar 05, 2021 34.18 34.67 33.50 34.60 730,604 +1.13(+3.37%)
Mar 04, 2021 33.86 34.59 33.03 33.48 646,129 -0.33(-0.97%)
Mar 03, 2021 33.42 34.59 33.33 33.81 536,960 +0.76(+2.31%)
Mar 02, 2021 33.03 33.47 32.78 33.04 520,521 +0.03(+0.10%)
Mar 01, 2021 32.75 33.19 32.47 33.01 491,356 +0.98(+3.06%)
Feb 26, 2021 32.48 32.78 31.81 32.03 517,756 -0.66(-2.03%)
Feb 25, 2021 34.13 34.14 32.39 32.69 538,041 -1.14(-3.37%)
Feb 24, 2021 32.94 33.94 32.69 33.83 565,395 +1.20(+3.69%)
Feb 23, 2021 32.31 33.08 31.92 32.63 472,740 +0.51(+1.59%)
Feb 22, 2021 31.24 32.27 31.24 32.12 572,274 +0.62(+1.95%)
Feb 19, 2021 30.83 31.58 30.78 31.50 563,672 +0.81(+2.63%)
Feb 18, 2021 30.84 31.02 30.44 30.69 322,727 -0.23(-0.76%)
Feb 17, 2021 30.87 31.19 30.80 30.93 220,879 -0.09(-0.29%)
Feb 16, 2021 31.14 31.40 30.86 31.02 348,546 +0.29(+0.95%)
Feb 12, 2021 30.34 30.87 30.20 30.73 292,218 +0.35(+1.14%)
Feb 11, 2021 30.61 31.06 29.85 30.38 408,140 -0.24(-0.79%)
Feb 10, 2021 30.77 31.14 30.49 30.62 420,882 -0.11(-0.37%)
Feb 09, 2021 30.15 30.75 29.81 30.74 320,186 +0.47(+1.55%)
Feb 08, 2021 29.94 30.27 29.76 30.27 363,716 +0.47(+1.57%)
Feb 05, 2021 30.19 30.19 29.48 29.80 424,426 -0.08(-0.26%)
Feb 04, 2021 28.97 29.91 28.97 29.88 489,987 +0.99(+3.42%)
Feb 03, 2021 28.61 29.22 28.32 28.89 409,370 -0.37(-1.27%)
Feb 02, 2021 28.93 29.34 28.55 29.26 609,385 +0.60(+2.09%)
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.