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 34.27 34.79 34.16 34.28 1,344,416 -0.31(-0.91%)
Apr 29, 2021 35.56 35.56 34.42 34.60 361,756 +0.48(+1.41%)
Apr 28, 2021 34.41 34.72 33.97 34.12 320,838 -0.31(-0.89%)
Apr 27, 2021 34.14 34.47 33.93 34.42 326,920 +0.28(+0.82%)
Apr 26, 2021 34.92 35.45 34.08 34.14 528,829 -0.49(-1.41%)
Apr 23, 2021 33.30 34.89 33.30 34.63 508,580 +1.38(+4.15%)
Apr 22, 2021 33.75 34.04 33.22 33.25 328,998 -0.56(-1.65%)
Apr 21, 2021 32.81 33.86 32.80 33.81 537,711 +0.93(+2.84%)
Apr 20, 2021 33.64 33.95 32.80 32.88 455,882 -1.07(-3.14%)
Apr 19, 2021 34.26 34.57 33.64 33.94 436,431 -0.43(-1.24%)
Apr 16, 2021 34.48 34.69 33.95 34.37 383,267 +0.36(+1.05%)
Apr 15, 2021 33.97 34.05 33.19 34.01 310,703 -0.02(-0.05%)
Apr 14, 2021 33.42 34.35 33.42 34.03 266,147 +0.68(+2.04%)
Apr 13, 2021 34.21 34.21 33.23 33.35 332,693 -0.86(-2.53%)
Apr 12, 2021 34.32 34.52 34.01 34.21 501,483 +0.18(+0.54%)
Apr 09, 2021 33.62 34.16 33.62 34.03 364,711 +0.53(+1.59%)
Apr 08, 2021 33.35 33.59 32.74 33.50 389,152 -0.14(-0.42%)
Apr 07, 2021 33.83 34.20 33.39 33.64 281,892 -0.07(-0.21%)
Apr 06, 2021 33.90 34.57 33.44 33.71 330,088 -0.07(-0.21%)
Apr 05, 2021 34.52 34.52 33.56 33.78 416,975 -0.17(-0.51%)
Apr 01, 2021 33.74 33.99 33.44 33.95 480,058 +0.27(+0.80%)
Mar 31, 2021 34.10 34.50 33.52 33.68 474,877 -0.36(-1.05%)
Mar 30, 2021 33.85 34.30 33.74 34.04 357,656 +0.62(+1.85%)
Mar 29, 2021 34.02 34.61 33.24 33.42 468,174 -1.22(-3.53%)
Mar 26, 2021 34.26 34.78 33.89 34.64 453,484 +0.87(+2.59%)
Mar 25, 2021 32.81 33.98 32.66 33.77 406,038 +0.82(+2.49%)
Mar 24, 2021 33.16 34.17 32.91 32.95 642,664 +0.27(+0.83%)
Mar 23, 2021 33.52 33.75 32.53 32.68 492,912 -1.00(-2.96%)
Mar 22, 2021 34.46 34.46 33.34 33.67 350,758 -1.16(-3.33%)
Mar 19, 2021 34.50 35.23 33.75 34.83 2,379,216 +0.02(+0.05%)
Mar 18, 2021 35.30 36.33 34.71 34.82 607,290 +0.03(+0.08%)
Mar 17, 2021 33.92 35.08 33.92 34.79 660,286 -0.24(-0.67%)
Mar 16, 2021 34.84 35.07 34.21 35.03 349,754 -0.04(-0.12%)
Mar 15, 2021 35.36 35.42 34.69 35.07 593,922 -0.50(-1.40%)
Mar 12, 2021 35.78 36.17 35.37 35.57 726,559 +0.55(+1.57%)
Mar 11, 2021 34.45 35.37 34.08 35.02 507,242 +0.15(+0.43%)
Mar 10, 2021 33.75 34.95 32.89 34.87 617,573 +0.80(+2.36%)
Mar 09, 2021 34.54 34.92 33.09 34.06 543,998 -1.05(-2.98%)
Mar 08, 2021 34.87 35.47 34.23 35.11 767,062 +0.56(+1.63%)
Mar 05, 2021 34.12 34.62 33.45 34.55 731,771 +1.12(+3.37%)
Mar 04, 2021 33.80 34.54 32.98 33.42 647,160 -0.33(-0.97%)
Mar 03, 2021 33.37 34.53 33.28 33.75 537,817 +0.76(+2.31%)
Mar 02, 2021 32.98 33.41 32.73 32.99 521,351 +0.03(+0.11%)
Mar 01, 2021 32.70 33.14 32.42 32.96 492,141 +0.98(+3.06%)
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%)
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.