Skip to main content

United Bkshs Inc (NQ: UBSI )

31.61 +0.04 (+0.13%)
Streaming Delayed Price Updated: 9:59 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 17.27 17.31 17.05 17.15 801,744 -0.05(-0.30%)
Jun 27, 2013 17.03 17.31 16.88 17.20 0 +0.36(+2.16%)
Jun 26, 2013 17.38 17.38 16.83 16.84 0 -0.33(-1.93%)
Jun 25, 2013 16.96 17.20 16.76 17.17 0 +0.33(+1.96%)
Jun 24, 2013 16.93 17.05 16.81 16.84 0 -0.21(-1.25%)
Jun 21, 2013 16.51 17.22 16.48 17.05 2,060,418 +0.54(+3.30%)
Jun 20, 2013 16.35 16.72 16.25 16.51 0 -0.04(-0.24%)
Jun 19, 2013 16.72 16.73 16.44 16.55 0 -0.13(-0.78%)
Jun 18, 2013 16.48 16.78 16.41 16.68 0 +0.25(+1.50%)
Jun 17, 2013 16.39 16.65 16.26 16.43 0 +0.18(+1.12%)
Jun 14, 2013 16.69 16.79 16.21 16.25 0 -0.37(-2.22%)
Jun 13, 2013 16.42 16.65 16.40 16.62 229,922 +0.16(+0.98%)
Jun 12, 2013 16.73 16.83 16.45 16.46 240,805 -0.10(-0.63%)
Jun 11, 2013 16.52 16.72 16.46 16.56 237,282 -0.11(-0.65%)
Jun 10, 2013 16.66 16.79 16.54 16.67 0 +0.08(+0.50%)
Jun 07, 2013 16.66 16.66 16.40 16.59 0 +0.12(+0.70%)
Jun 06, 2013 16.33 16.50 16.13 16.47 336,328 +0.13(+0.82%)
Jun 05, 2013 16.67 16.77 16.34 16.34 0 -0.33(-2.00%)
Jun 04, 2013 16.96 17.11 16.60 16.67 0 -0.33(-1.92%)
Jun 03, 2013 16.67 17.00 16.54 17.00 398,222 +0.33(+2.00%)
May 31, 2013 16.82 16.95 16.65 16.66 177,918 -0.22(-1.29%)
May 30, 2013 16.82 16.94 16.66 16.88 162,037 +0.16(+0.96%)
May 29, 2013 16.72 16.90 16.57 16.72 166,014 -0.11(-0.65%)
May 28, 2013 16.81 17.00 16.65 16.83 277,625 +0.24(+1.47%)
May 24, 2013 16.54 16.60 16.43 16.59 0 +0.03(+0.16%)
May 23, 2013 16.52 16.61 16.42 16.56 0 -0.06(-0.35%)
May 22, 2013 17.04 17.07 16.53 16.62 0 -0.35(-2.08%)
May 21, 2013 17.04 17.05 16.94 16.97 0 -0.02(-0.11%)
May 20, 2013 16.99 17.03 16.92 16.99 0 -0.02(-0.11%)
May 17, 2013 17.11 17.11 16.92 17.01 0 +0.04(+0.26%)
May 16, 2013 16.97 17.09 16.84 16.97 183,637 -0.08(-0.49%)
May 15, 2013 16.75 17.08 16.72 17.05 0 +0.47(+2.86%)
May 13, 2013 16.53 16.72 16.51 16.57 0 -0.03(-0.15%)
May 10, 2013 16.52 16.63 16.50 16.60 0 +0.10(+0.58%)
May 09, 2013 16.59 16.66 16.50 16.50 0 -0.07(-0.42%)
May 08, 2013 16.66 16.67 16.52 16.57 0 -0.08(-0.50%)
May 07, 2013 16.41 16.66 16.39 16.66 0 +0.25(+1.52%)
May 06, 2013 16.17 16.47 16.17 16.41 0 +0.26(+1.59%)
May 03, 2013 16.16 16.27 15.93 16.15 0 +0.22(+1.37%)
May 02, 2013 15.77 16.11 15.68 15.93 0 +0.25(+1.59%)
May 01, 2013 16.19 16.23 15.67 15.68 622,599 -0.53(-3.28%)
Apr 30, 2013 16.00 16.23 15.91 16.22 0 +0.24(+1.48%)
Apr 29, 2013 16.00 16.07 15.89 15.98 423,182 +0.00(+0.00%)
Apr 26, 2013 16.18 16.30 15.93 15.98 277,392 -0.26(-1.62%)
Apr 25, 2013 16.42 16.52 16.08 16.24 318,207 -0.08(-0.47%)
Apr 24, 2013 16.33 16.36 16.23 16.32 306,114 +0.01(+0.04%)
Apr 23, 2013 16.20 16.35 16.11 16.31 248,062 +0.26(+1.64%)
Apr 22, 2013 16.16 16.16 15.93 16.05 418,762 -0.10(-0.60%)
Apr 19, 2013 15.90 16.16 15.76 16.15 339,185 +0.24(+1.53%)
Apr 18, 2013 15.90 16.01 15.74 15.90 487,242 +0.00(+0.00%)
Apr 17, 2013 15.89 16.12 15.70 15.90 491,842 -0.05(-0.32%)
Apr 16, 2013 15.95 16.02 15.85 15.95 436,213 +0.09(+0.57%)
Apr 15, 2013 16.50 16.50 15.77 15.86 464,601 -0.57(-3.47%)
Apr 12, 2013 16.56 16.57 16.41 16.43 196,627 -0.16(-0.97%)
Apr 11, 2013 16.72 16.73 16.52 16.59 238,416 -0.15(-0.92%)
Apr 10, 2013 16.64 16.79 16.58 16.75 301,783 +0.23(+1.40%)
Apr 09, 2013 16.75 16.78 16.52 16.52 205,173 -0.15(-0.88%)
Apr 08, 2013 16.63 16.67 16.39 16.66 222,132 +0.12(+0.70%)
Apr 05, 2013 16.42 16.57 16.34 16.55 241,397 -0.13(-0.81%)
Apr 04, 2013 16.64 16.69 16.50 16.68 256,792 +0.02(+0.12%)
Apr 03, 2013 16.99 16.99 16.66 16.66 277,889 -0.31(-1.85%)
Apr 02, 2013 17.06 17.09 16.90 16.98 344,043 +0.03(+0.19%)
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.