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, 2022 31.75 32.53 31.62 32.23 434,434 -0.13(-0.40%)
Jun 29, 2022 32.55 32.66 32.13 32.36 460,137 -0.13(-0.40%)
Jun 28, 2022 32.83 33.08 32.46 32.49 444,181 -0.17(-0.53%)
Jun 27, 2022 32.95 33.07 32.10 32.66 513,744 -0.06(-0.17%)
Jun 24, 2022 32.12 32.81 31.95 32.72 931,375 +0.78(+2.45%)
Jun 23, 2022 32.28 32.32 31.44 31.94 492,583 -0.40(-1.22%)
Jun 22, 2022 31.79 32.39 31.58 32.33 518,272 +0.21(+0.66%)
Jun 21, 2022 31.84 32.27 31.62 32.12 655,817 +0.78(+2.49%)
Jun 17, 2022 31.51 31.83 31.16 31.34 1,009,410 +0.33(+1.07%)
Jun 16, 2022 31.53 31.66 30.91 31.01 748,376 -1.12(-3.49%)
Jun 15, 2022 32.41 32.68 31.88 32.13 565,933 +0.05(+0.14%)
Jun 14, 2022 32.14 32.49 31.79 32.08 574,697 +0.02(+0.06%)
Jun 13, 2022 31.57 32.54 31.55 32.07 743,117 -0.05(-0.14%)
Jun 10, 2022 31.76 32.26 31.69 32.11 692,023 -0.43(-1.33%)
Jun 09, 2022 33.42 33.43 32.51 32.54 657,829 -0.91(-2.72%)
Jun 08, 2022 33.91 33.91 33.27 33.45 457,964 -0.74(-2.16%)
Jun 07, 2022 33.58 34.21 33.49 34.19 538,644 +0.34(+0.99%)
Jun 06, 2022 33.84 34.13 33.67 33.85 422,803 +0.28(+0.84%)
Jun 03, 2022 34.02 34.08 33.48 33.57 587,884 -0.58(-1.71%)
Jun 02, 2022 33.84 34.18 33.35 34.15 519,962 +0.41(+1.21%)
Jun 01, 2022 34.17 34.17 33.33 33.74 494,061 -0.44(-1.28%)
May 31, 2022 33.69 34.40 33.48 34.18 688,432 +0.18(+0.54%)
May 27, 2022 33.48 34.00 33.48 34.00 543,441 +0.38(+1.14%)
May 26, 2022 33.58 33.93 33.43 33.62 562,401 +0.34(+1.01%)
May 25, 2022 33.11 33.77 33.04 33.28 651,653 +0.06(+0.19%)
May 24, 2022 32.99 33.27 32.40 33.22 583,611 +0.12(+0.36%)
May 23, 2022 32.68 33.44 32.52 33.10 752,006 +0.92(+2.86%)
May 20, 2022 32.10 32.32 31.53 32.18 765,957 +0.37(+1.17%)
May 19, 2022 32.05 32.32 31.78 31.81 880,175 -0.60(-1.85%)
May 18, 2022 32.23 32.64 32.07 32.41 847,187 -0.04(-0.11%)
May 17, 2022 31.99 32.46 31.90 32.44 762,053 +0.91(+2.89%)
May 16, 2022 31.33 31.87 31.03 31.53 743,392 +0.05(+0.14%)
May 13, 2022 31.66 31.86 31.21 31.49 766,180 +0.05(+0.17%)
May 12, 2022 31.17 31.45 30.59 31.43 931,299 +0.40(+1.29%)
May 11, 2022 31.54 32.02 30.97 31.03 830,324 -0.35(-1.13%)
May 10, 2022 31.89 32.26 30.91 31.39 893,959 -0.42(-1.32%)
May 09, 2022 31.27 32.12 31.24 31.81 911,992 +0.30(+0.95%)
May 06, 2022 31.87 31.87 31.20 31.51 781,597 -0.36(-1.14%)
May 05, 2022 31.94 32.03 31.32 31.87 820,276 -0.47(-1.46%)
May 04, 2022 31.58 32.40 31.41 32.34 1,082,667 +0.69(+2.19%)
May 03, 2022 30.82 31.75 30.70 31.65 841,945 +0.84(+2.72%)
May 02, 2022 30.75 30.89 30.13 30.81 1,128,044 +0.55(+1.80%)
Apr 29, 2022 30.80 31.01 30.13 30.27 4,678,169 -0.59(-1.92%)
Apr 28, 2022 30.81 31.16 30.45 30.86 983,071 +0.08(+0.27%)
Apr 27, 2022 30.78 31.15 30.48 30.78 951,278 -0.07(-0.24%)
Apr 26, 2022 30.74 31.72 30.74 30.85 1,019,591 -0.47(-1.51%)
Apr 25, 2022 30.71 31.36 30.23 31.32 1,080,011 +0.43(+1.38%)
Apr 22, 2022 31.66 31.67 30.88 30.90 722,002 -0.77(-2.44%)
Apr 21, 2022 32.42 32.56 31.53 31.67 768,502 -0.51(-1.58%)
Apr 20, 2022 32.01 32.36 31.88 32.18 713,008 +0.43(+1.35%)
Apr 19, 2022 31.10 31.81 30.18 31.75 935,434 +0.67(+2.17%)
Apr 18, 2022 31.02 31.30 30.92 31.08 473,478 -0.02(-0.06%)
Apr 14, 2022 31.29 31.51 30.85 31.10 586,506 -0.19(-0.61%)
Apr 13, 2022 30.53 31.38 30.31 31.29 596,909 +0.64(+2.08%)
Apr 12, 2022 30.71 31.20 30.45 30.65 596,248 -0.16(-0.53%)
Apr 11, 2022 30.57 31.31 30.57 30.81 671,177 +0.22(+0.71%)
Apr 08, 2022 31.10 31.10 30.55 30.60 818,646 -0.03(-0.09%)
Apr 07, 2022 30.80 30.90 30.20 30.62 742,243 -0.09(-0.30%)
Apr 06, 2022 30.99 31.12 30.65 30.71 792,482 -0.39(-1.26%)
Apr 05, 2022 31.40 31.71 31.02 31.11 868,493 -0.31(-0.98%)
Apr 04, 2022 31.70 31.81 31.05 31.41 664,745 -0.47(-1.48%)
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.