Skip to main content

United Bkshs Inc (NQ: UBSI )

31.49 -0.08 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 31.70 32.48 31.57 32.18 435,128 -0.13(-0.40%)
Jun 29, 2022 32.50 32.61 32.08 32.31 460,872 -0.13(-0.40%)
Jun 28, 2022 32.78 33.02 32.41 32.44 444,890 -0.17(-0.53%)
Jun 27, 2022 32.89 33.01 32.05 32.61 514,564 -0.05(-0.17%)
Jun 24, 2022 32.07 32.76 31.90 32.67 932,862 +0.78(+2.45%)
Jun 23, 2022 32.23 32.27 31.39 31.89 493,369 -0.39(-1.22%)
Jun 22, 2022 31.74 32.34 31.53 32.28 519,099 +0.21(+0.66%)
Jun 21, 2022 31.79 32.22 31.57 32.07 656,864 +0.78(+2.49%)
Jun 17, 2022 31.46 31.78 31.11 31.29 1,011,022 +0.33(+1.07%)
Jun 16, 2022 31.48 31.61 30.86 30.96 749,571 -1.12(-3.49%)
Jun 15, 2022 32.35 32.63 31.83 32.08 566,836 +0.05(+0.14%)
Jun 14, 2022 32.09 32.44 31.74 32.03 575,615 +0.02(+0.06%)
Jun 13, 2022 31.52 32.49 31.50 32.01 744,303 -0.05(-0.14%)
Jun 10, 2022 31.71 32.21 31.64 32.06 693,128 -0.43(-1.33%)
Jun 09, 2022 33.36 33.37 32.45 32.49 658,879 -0.91(-2.72%)
Jun 08, 2022 33.85 33.85 33.22 33.40 458,695 -0.74(-2.16%)
Jun 07, 2022 33.53 34.15 33.44 34.14 539,504 +0.34(+0.99%)
Jun 06, 2022 33.78 34.07 33.62 33.80 423,478 +0.28(+0.84%)
Jun 03, 2022 33.96 34.03 33.43 33.52 588,823 -0.58(-1.71%)
Jun 02, 2022 33.79 34.13 33.30 34.10 520,793 +0.41(+1.21%)
Jun 01, 2022 34.12 34.12 33.27 33.69 494,850 -0.44(-1.28%)
May 31, 2022 33.64 34.35 33.43 34.13 689,531 +0.18(+0.54%)
May 27, 2022 33.43 33.94 33.43 33.94 544,308 +0.38(+1.14%)
May 26, 2022 33.53 33.87 33.37 33.56 563,299 +0.34(+1.01%)
May 25, 2022 33.05 33.72 32.99 33.23 652,693 +0.06(+0.19%)
May 24, 2022 32.94 33.22 32.35 33.16 584,542 +0.12(+0.36%)
May 23, 2022 32.63 33.39 32.47 33.05 753,207 +0.92(+2.86%)
May 20, 2022 32.05 32.26 31.48 32.13 767,180 +0.37(+1.17%)
May 19, 2022 32.00 32.26 31.73 31.76 881,580 -0.60(-1.85%)
May 18, 2022 32.18 32.59 32.02 32.35 848,539 -0.04(-0.11%)
May 17, 2022 31.94 32.41 31.85 32.39 763,270 +0.91(+2.89%)
May 16, 2022 31.28 31.82 30.98 31.48 744,579 +0.05(+0.14%)
May 13, 2022 31.61 31.81 31.16 31.44 767,403 +0.05(+0.17%)
May 12, 2022 31.12 31.40 30.54 31.38 932,786 +0.40(+1.29%)
May 11, 2022 31.49 31.97 30.92 30.98 831,649 -0.35(-1.13%)
May 10, 2022 31.84 32.21 30.86 31.34 895,386 -0.42(-1.32%)
May 09, 2022 31.22 32.06 31.19 31.76 913,448 +0.30(+0.95%)
May 06, 2022 31.82 31.82 31.15 31.46 782,845 -0.36(-1.14%)
May 05, 2022 31.89 31.98 31.27 31.82 821,585 -0.47(-1.46%)
May 04, 2022 31.53 32.35 31.36 32.29 1,084,395 +0.69(+2.19%)
May 03, 2022 30.77 31.70 30.65 31.60 843,290 +0.84(+2.72%)
May 02, 2022 30.70 30.84 30.08 30.76 1,129,845 +0.55(+1.80%)
Apr 29, 2022 30.75 30.96 30.08 30.22 4,685,637 -0.59(-1.92%)
Apr 28, 2022 30.76 31.11 30.40 30.81 984,640 +0.08(+0.27%)
Apr 27, 2022 30.73 31.10 30.43 30.73 952,797 -0.07(-0.24%)
Apr 26, 2022 30.69 31.67 30.69 30.80 1,021,219 -0.47(-1.51%)
Apr 25, 2022 30.66 31.31 30.18 31.27 1,081,735 +0.43(+1.38%)
Apr 22, 2022 31.61 31.62 30.83 30.85 723,154 -0.77(-2.44%)
Apr 21, 2022 32.36 32.51 31.48 31.62 769,729 -0.51(-1.58%)
Apr 20, 2022 31.95 32.31 31.83 32.13 714,146 +0.43(+1.35%)
Apr 19, 2022 31.05 31.76 30.13 31.70 936,927 +0.67(+2.17%)
Apr 18, 2022 30.97 31.25 30.87 31.03 474,233 -0.02(-0.06%)
Apr 14, 2022 31.24 31.46 30.80 31.05 587,442 -0.19(-0.61%)
Apr 13, 2022 30.48 31.33 30.27 31.24 597,862 +0.64(+2.08%)
Apr 12, 2022 30.66 31.15 30.40 30.60 597,200 -0.16(-0.53%)
Apr 11, 2022 30.52 31.26 30.52 30.76 672,249 +0.22(+0.71%)
Apr 08, 2022 31.05 31.05 30.50 30.55 819,953 -0.03(-0.09%)
Apr 07, 2022 30.76 30.85 30.15 30.57 743,428 -0.09(-0.30%)
Apr 06, 2022 30.94 31.07 30.61 30.66 793,748 -0.39(-1.26%)
Apr 05, 2022 31.35 31.66 30.97 31.06 869,879 -0.31(-0.98%)
Apr 04, 2022 31.65 31.76 31.00 31.36 665,806 -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.