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, 2011 14.36 14.53 14.26 14.39 231,599 +0.10(+0.70%)
Jun 29, 2011 14.23 14.32 13.98 14.29 330,282 +0.16(+1.12%)
Jun 28, 2011 14.22 14.22 14.00 14.13 198,487 -0.01(-0.08%)
Jun 27, 2011 13.74 14.24 13.74 14.14 285,425 +0.35(+2.51%)
Jun 24, 2011 14.00 14.04 13.75 13.79 1,014,626 -0.11(-0.76%)
Jun 23, 2011 13.89 14.08 13.73 13.90 463,361 -0.12(-0.88%)
Jun 22, 2011 14.08 14.17 13.92 14.02 348,584 -0.07(-0.50%)
Jun 21, 2011 14.23 14.25 14.02 14.09 279,242 +0.04(+0.29%)
Jun 20, 2011 14.04 14.16 13.88 14.05 271,418 +0.16(+1.14%)
Jun 17, 2011 13.95 14.27 13.79 13.89 603,509 +0.06(+0.47%)
Jun 16, 2011 13.61 13.88 13.52 13.83 285,305 +0.22(+1.60%)
Jun 15, 2011 13.56 13.70 13.52 13.61 470,511 -0.05(-0.39%)
Jun 14, 2011 13.59 13.83 13.44 13.66 348,919 +0.21(+1.57%)
Jun 13, 2011 13.36 13.50 13.24 13.45 308,948 +0.19(+1.42%)
Jun 10, 2011 13.38 13.48 13.16 13.26 389,467 -0.12(-0.88%)
Jun 09, 2011 13.46 13.46 13.28 13.38 266,131 +0.02(+0.15%)
Jun 08, 2011 13.34 13.58 13.33 13.36 367,506 +0.03(+0.20%)
Jun 07, 2011 13.51 13.52 13.33 13.33 294,684 -0.01(-0.04%)
Jun 06, 2011 13.13 13.43 12.97 13.34 426,283 +0.10(+0.79%)
Jun 03, 2011 13.34 13.46 13.21 13.24 373,370 -0.32(-2.40%)
May 24, 2011 13.67 13.67 13.46 13.56 377,560 -0.08(-0.55%)
May 23, 2011 13.81 13.86 13.63 13.64 287,267 -0.27(-1.96%)
May 20, 2011 14.00 14.21 13.89 13.91 273,451 -0.22(-1.54%)
May 19, 2011 14.29 14.29 13.96 14.13 188,418 -0.02(-0.14%)
May 18, 2011 14.13 14.19 13.83 14.15 510,955 +0.01(+0.08%)
May 17, 2011 14.04 14.19 13.97 14.13 339,412 +0.05(+0.33%)
May 16, 2011 14.21 14.23 14.03 14.09 296,911 -0.17(-1.22%)
May 13, 2011 14.61 14.63 14.21 14.26 237,983 -0.28(-1.91%)
May 12, 2011 14.41 14.60 14.31 14.54 135,621 +0.09(+0.60%)
May 11, 2011 14.65 14.75 14.42 14.45 219,709 -0.20(-1.35%)
May 10, 2011 14.44 14.69 14.44 14.65 169,603 +0.31(+2.14%)
May 09, 2011 14.41 14.49 14.26 14.34 156,485 -0.08(-0.56%)
May 06, 2011 14.78 14.78 14.41 14.42 169,129 -0.17(-1.15%)
May 05, 2011 14.69 14.82 14.51 14.59 174,482 -0.17(-1.18%)
May 04, 2011 14.89 14.89 14.61 14.77 304,647 -0.07(-0.47%)
May 03, 2011 14.81 14.95 14.69 14.84 179,360 -0.01(-0.04%)
May 02, 2011 14.88 15.27 14.82 14.84 193,901 -0.33(-2.18%)
Apr 29, 2011 15.16 15.21 14.99 15.17 342,066 +0.01(+0.04%)
Apr 28, 2011 14.95 15.19 14.95 15.17 229,831 +0.16(+1.08%)
Apr 27, 2011 14.95 15.10 14.89 15.00 171,058 +0.01(+0.04%)
Apr 26, 2011 14.60 15.04 14.60 15.00 312,145 +0.44(+3.03%)
Apr 25, 2011 14.69 14.88 14.56 14.56 156,403 -0.13(-0.87%)
Apr 21, 2011 14.87 14.87 14.53 14.69 149,766 -0.03(-0.20%)
Apr 20, 2011 14.73 14.76 14.52 14.71 210,302 +0.19(+1.28%)
Apr 19, 2011 14.88 14.92 14.51 14.53 193,756 -0.27(-1.80%)
Apr 18, 2011 14.94 14.99 14.68 14.80 180,389 -0.23(-1.51%)
Apr 15, 2011 14.78 15.05 14.77 15.02 210,901 +0.19(+1.29%)
Apr 14, 2011 14.75 14.87 14.68 14.83 197,108 -0.05(-0.31%)
Apr 13, 2011 15.21 15.26 14.79 14.88 399,902 -0.28(-1.87%)
Apr 12, 2011 15.16 15.39 15.12 15.16 197,973 -0.14(-0.95%)
Apr 11, 2011 15.32 15.47 15.28 15.31 90,501 -0.05(-0.30%)
Apr 08, 2011 15.81 15.81 15.34 15.35 123,782 -0.33(-2.11%)
Apr 07, 2011 15.83 15.93 15.60 15.68 164,288 -0.12(-0.73%)
Apr 06, 2011 15.55 15.81 15.48 15.80 173,746 +0.31(+1.98%)
Apr 05, 2011 15.58 15.66 15.46 15.49 109,987 -0.15(-0.96%)
Apr 04, 2011 15.68 15.82 15.61 15.64 161,864 +0.02(+0.15%)
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.