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, 2021 32.19 32.40 31.94 32.21 585,769 -0.11(-0.35%)
Jun 29, 2021 33.11 33.25 32.24 32.33 448,976 -0.49(-1.48%)
Jun 28, 2021 33.36 33.39 32.56 32.81 530,160 -0.81(-2.41%)
Jun 25, 2021 33.95 34.17 33.47 33.62 1,833,791 -0.25(-0.73%)
Jun 24, 2021 33.39 33.90 33.15 33.87 408,919 +0.57(+1.72%)
Jun 23, 2021 33.22 33.45 33.00 33.30 493,298 +0.20(+0.61%)
Jun 22, 2021 33.09 33.26 32.57 33.09 502,303 -0.04(-0.13%)
Jun 21, 2021 32.52 33.47 32.52 33.14 809,492 +1.05(+3.27%)
Jun 18, 2021 32.82 33.06 31.97 32.09 2,471,811 -1.22(-3.66%)
Jun 17, 2021 34.85 34.85 33.23 33.31 826,967 -1.20(-3.48%)
Jun 16, 2021 33.87 34.67 33.59 34.51 580,498 +0.43(+1.27%)
Jun 15, 2021 33.26 34.35 33.25 34.07 750,155 +0.88(+2.66%)
Jun 14, 2021 33.54 33.79 32.96 33.19 606,948 -0.24(-0.71%)
Jun 11, 2021 33.29 33.54 33.03 33.43 408,849 +0.35(+1.07%)
Jun 10, 2021 33.84 33.84 33.06 33.08 351,729 -0.20(-0.61%)
Jun 09, 2021 33.75 33.75 33.25 33.28 401,441 -0.76(-2.23%)
Jun 08, 2021 33.84 34.16 33.70 34.04 528,013 -0.23(-0.66%)
Jun 07, 2021 34.39 34.61 34.10 34.27 599,783 -0.03(-0.10%)
Jun 04, 2021 34.00 34.43 33.73 34.30 634,649 +0.17(+0.51%)
Jun 03, 2021 34.38 34.92 34.32 34.13 1,761,134 -1.85(-5.15%)
Jun 02, 2021 36.69 36.69 35.93 35.98 476,792 -0.49(-1.34%)
Jun 01, 2021 36.28 36.59 36.20 36.47 298,753 +0.45(+1.26%)
May 28, 2021 35.91 36.05 35.36 36.02 214,637 +0.07(+0.19%)
May 27, 2021 35.81 36.13 35.61 35.95 366,512 +0.63(+1.78%)
May 26, 2021 34.78 35.40 34.50 35.32 248,597 +0.62(+1.79%)
May 25, 2021 35.99 36.26 34.66 34.70 351,166 -1.15(-3.22%)
May 24, 2021 36.28 36.42 35.73 35.85 293,080 -0.38(-1.04%)
May 21, 2021 36.18 36.52 35.97 36.23 289,978 +0.52(+1.44%)
May 20, 2021 35.70 35.98 35.24 35.71 301,296 -0.14(-0.39%)
May 19, 2021 35.62 35.85 34.98 35.85 298,626 -0.20(-0.56%)
May 18, 2021 36.90 37.16 36.03 36.05 630,995 -0.94(-2.55%)
May 17, 2021 36.87 37.02 36.38 37.00 411,079 +0.02(+0.05%)
May 14, 2021 36.73 37.06 36.37 36.98 510,514 +0.54(+1.49%)
May 13, 2021 34.70 36.63 34.70 36.44 632,273 +1.66(+4.78%)
May 12, 2021 36.03 36.38 34.64 34.78 580,808 -0.94(-2.64%)
May 11, 2021 35.31 35.96 35.25 35.72 690,338 +0.22(+0.62%)
May 10, 2021 36.11 36.45 35.50 35.50 420,102 -0.35(-0.98%)
May 07, 2021 34.95 36.03 34.83 35.85 559,129 +0.33(+0.94%)
May 06, 2021 35.54 35.60 34.82 35.52 559,673 +0.15(+0.42%)
May 05, 2021 35.46 35.59 34.94 35.37 441,118 +0.12(+0.35%)
May 04, 2021 34.97 35.62 34.86 35.25 931,598 +0.17(+0.50%)
May 03, 2021 34.71 35.25 34.56 35.07 466,256 +0.73(+2.14%)
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%)
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.