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 (%)
Jun 30, 2009 10.85 11.04 10.47 10.70 436,893 -0.20(-1.81%)
Jun 29, 2009 10.99 11.03 10.30 10.90 422,952 -0.08(-0.70%)
Jun 26, 2009 10.70 11.09 10.57 10.98 874,134 +0.22(+2.09%)
Jun 25, 2009 10.33 10.78 10.27 10.75 323,645 +0.32(+3.10%)
Jun 24, 2009 10.50 10.71 10.34 10.43 365,949 +0.15(+1.44%)
Jun 23, 2009 10.65 10.99 10.22 10.28 526,315 -0.26(-2.44%)
Jun 22, 2009 11.06 11.30 10.49 10.54 554,688 -0.68(-6.06%)
Jun 19, 2009 11.53 11.58 11.03 11.22 1,122,604 -0.14(-1.21%)
Jun 18, 2009 11.27 11.74 11.08 11.36 316,198 +0.12(+1.02%)
Jun 17, 2009 11.15 11.77 10.84 11.24 511,179 +0.12(+1.03%)
Jun 16, 2009 11.63 11.82 11.11 11.13 327,457 -0.32(-2.78%)
Jun 15, 2009 11.81 12.05 11.08 11.44 383,403 -0.55(-4.61%)
Jun 12, 2009 12.14 12.32 11.78 12.00 230,467 -0.22(-1.79%)
Jun 11, 2009 12.08 12.68 11.79 12.22 284,866 +0.19(+1.55%)
Jun 10, 2009 12.59 12.59 11.74 12.03 366,263 -0.52(-4.15%)
Jun 09, 2009 12.57 12.72 12.22 12.55 394,687 +0.15(+1.24%)
Jun 08, 2009 12.37 12.57 12.23 12.40 352,279 +0.25(+2.03%)
Jun 05, 2009 13.01 13.01 12.00 12.15 601,762 -0.72(-5.58%)
Jun 04, 2009 12.37 12.97 12.22 12.87 525,170 +0.62(+5.05%)
Jun 03, 2009 11.95 12.39 11.75 12.25 488,852 +0.23(+1.91%)
Jun 02, 2009 11.89 12.29 11.76 12.02 793,318 +0.06(+0.50%)
Jun 01, 2009 11.80 12.25 11.43 11.96 673,976 +0.43(+3.76%)
May 29, 2009 11.31 11.56 11.11 11.53 530,223 +0.29(+2.58%)
May 28, 2009 11.17 11.40 10.63 11.23 548,523 +0.23(+2.09%)
May 27, 2009 11.76 11.90 10.97 11.00 763,150 -0.80(-6.77%)
May 26, 2009 11.02 11.84 11.02 11.80 491,496 +0.70(+6.26%)
May 22, 2009 11.48 11.84 11.09 11.11 261,196 -0.24(-2.12%)
May 21, 2009 11.73 11.76 11.19 11.35 572,613 -0.25(-2.17%)
May 20, 2009 12.44 12.93 11.43 11.60 1,219,194 -0.77(-6.24%)
May 19, 2009 13.02 13.03 12.32 12.37 581,458 -0.76(-5.76%)
May 18, 2009 12.60 13.14 12.53 13.13 708,239 +0.68(+5.50%)
May 15, 2009 12.60 13.02 12.32 12.45 534,844 -0.17(-1.35%)
May 14, 2009 12.39 12.68 12.12 12.62 470,100 +0.28(+2.26%)
May 13, 2009 13.10 13.50 12.26 12.34 666,176 -1.00(-7.48%)
May 12, 2009 14.03 14.17 13.07 13.33 590,675 -0.62(-4.47%)
May 11, 2009 14.47 14.47 13.82 13.96 486,488 -0.85(-5.73%)
May 08, 2009 13.73 14.81 13.73 14.81 491,663 +1.31(+9.70%)
May 07, 2009 15.00 15.20 13.46 13.50 1,234,978 -1.41(-9.45%)
May 06, 2009 14.64 15.01 13.97 14.90 791,929 +0.48(+3.34%)
May 05, 2009 14.31 14.68 13.76 14.42 807,977 -0.14(-0.98%)
May 04, 2009 13.51 14.57 13.23 14.57 907,341 +1.50(+11.44%)
May 01, 2009 14.12 14.36 12.99 13.07 867,792 -1.14(-8.02%)
Apr 30, 2009 14.17 14.75 13.89 14.21 1,126,389 +0.18(+1.29%)
Apr 29, 2009 13.15 14.20 12.98 14.03 1,068,021 +1.12(+8.70%)
Apr 28, 2009 12.66 13.31 12.41 12.91 574,061 +0.11(+0.86%)
Apr 27, 2009 12.48 13.12 12.36 12.80 1,118,623 -0.06(-0.47%)
Apr 24, 2009 11.53 13.14 11.34 12.86 1,123,625 +1.46(+12.78%)
Apr 23, 2009 10.92 11.54 10.69 11.40 807,316 +0.65(+6.06%)
Apr 22, 2009 10.86 11.43 10.67 10.75 804,253 -0.31(-2.77%)
Apr 21, 2009 10.41 11.11 10.18 11.05 821,112 +0.64(+6.15%)
Apr 20, 2009 11.40 11.86 10.41 10.41 700,637 -1.49(-12.52%)
Apr 17, 2009 11.40 12.05 11.10 11.90 804,092 +0.57(+5.03%)
Apr 16, 2009 10.83 11.48 10.35 11.33 637,856 +0.69(+6.48%)
Apr 15, 2009 10.16 10.72 9.827 10.64 726,690 +0.44(+4.35%)
Apr 14, 2009 10.85 11.12 10.13 10.20 570,169 -0.85(-7.69%)
Apr 13, 2009 10.58 11.14 10.36 11.05 567,711 +0.33(+3.07%)
Apr 09, 2009 9.991 10.72 9.608 10.72 728,207 +1.21(+12.67%)
Apr 08, 2009 9.657 9.750 9.208 9.515 399,598 +0.01(+0.06%)
Apr 07, 2009 9.843 9.904 9.498 9.509 646,392 -0.51(-5.14%)
Apr 06, 2009 10.34 10.34 9.822 10.02 484,907 -0.44(-4.24%)
Apr 03, 2009 10.38 10.48 9.931 10.47 551,663 +0.10(+1.00%)
Apr 02, 2009 10.58 10.68 10.27 10.36 952,992 +0.29(+2.88%)
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.