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 (%)
Sep 30, 2022 33.32 33.82 33.14 33.19 662,448 -0.13(-0.39%)
Sep 29, 2022 33.55 33.56 33.07 33.32 674,549 -0.62(-1.83%)
Sep 28, 2022 33.35 34.19 33.10 33.94 776,999 +0.72(+2.18%)
Sep 27, 2022 33.93 34.10 32.97 33.22 725,672 -0.68(-2.00%)
Sep 26, 2022 33.80 34.25 33.71 33.89 621,997 -0.05(-0.14%)
Sep 23, 2022 33.88 34.00 33.48 33.94 584,643 -0.35(-1.03%)
Sep 22, 2022 34.77 34.79 34.00 34.29 646,936 -0.32(-0.94%)
Sep 21, 2022 35.13 35.46 34.52 34.62 744,268 -0.51(-1.45%)
Sep 20, 2022 34.81 35.26 34.70 35.13 506,591 +0.06(+0.16%)
Sep 19, 2022 33.96 35.16 33.84 35.07 574,081 +0.90(+2.64%)
Sep 16, 2022 34.07 34.20 33.57 34.17 2,439,082 +0.04(+0.11%)
Sep 15, 2022 33.58 34.51 33.58 34.13 820,943 +0.56(+1.66%)
Sep 14, 2022 33.46 33.71 33.13 33.58 647,257 +0.09(+0.28%)
Sep 13, 2022 33.82 34.05 33.34 33.48 745,355 -0.90(-2.62%)
Sep 12, 2022 34.11 34.56 34.03 34.39 548,450 +0.32(+0.95%)
Sep 09, 2022 33.55 34.13 33.55 34.06 545,306 +0.65(+1.94%)
Sep 08, 2022 32.75 33.43 32.53 33.41 623,321 +0.36(+1.10%)
Sep 07, 2022 32.63 33.12 32.55 33.05 505,232 +0.40(+1.24%)
Sep 06, 2022 33.59 33.64 32.33 32.64 719,515 -0.83(-2.47%)
Sep 02, 2022 33.84 34.11 33.32 33.47 691,945 -0.24(-0.71%)
Sep 01, 2022 34.03 34.13 33.54 33.71 535,030 -0.39(-1.13%)
Aug 31, 2022 34.49 34.53 34.00 34.10 507,751 -0.42(-1.22%)
Aug 30, 2022 34.75 34.75 34.29 34.52 499,492 -0.06(-0.16%)
Aug 29, 2022 34.93 35.46 34.49 34.57 521,261 -0.48(-1.36%)
Aug 26, 2022 35.95 35.97 35.00 35.05 420,418 -0.78(-2.18%)
Aug 25, 2022 35.22 35.90 35.20 35.83 477,145 +0.59(+1.67%)
Aug 24, 2022 35.36 35.56 35.17 35.24 443,702 -0.40(-1.11%)
Aug 23, 2022 36.13 36.16 35.63 35.64 487,184 -0.40(-1.12%)
Aug 22, 2022 36.33 36.53 36.00 36.04 548,115 -0.65(-1.78%)
Aug 19, 2022 36.84 37.05 36.46 36.70 645,890 -0.27(-0.72%)
Aug 18, 2022 36.94 37.01 36.65 36.96 415,554 +0.00(+0.00%)
Aug 17, 2022 37.14 37.17 36.78 36.96 525,286 -0.42(-1.13%)
Aug 16, 2022 36.76 37.54 36.56 37.39 872,917 +0.63(+1.73%)
Aug 15, 2022 36.57 36.76 36.30 36.75 439,801 -0.01(-0.03%)
Aug 12, 2022 36.43 36.76 36.22 36.76 574,123 +0.53(+1.47%)
Aug 11, 2022 36.09 36.36 36.09 36.23 829,715 +0.32(+0.90%)
Aug 10, 2022 35.74 36.04 35.66 35.91 653,235 +0.59(+1.67%)
Aug 09, 2022 35.12 35.34 35.01 35.32 553,139 +0.29(+0.84%)
Aug 08, 2022 35.41 35.55 34.96 35.02 832,339 -0.27(-0.76%)
Aug 05, 2022 35.13 35.49 35.13 35.29 528,747 +0.06(+0.18%)
Aug 04, 2022 35.52 35.52 35.14 35.23 518,962 -0.28(-0.78%)
Aug 03, 2022 35.54 35.63 35.24 35.50 588,196 +0.11(+0.31%)
Aug 02, 2022 36.07 36.11 35.37 35.39 882,646 -0.74(-2.04%)
Aug 01, 2022 35.52 36.20 35.52 36.13 994,049 +0.52(+1.47%)
Jul 29, 2022 35.35 35.81 35.26 35.60 2,957,734 +0.45(+1.28%)
Jul 28, 2022 35.13 35.40 34.85 35.15 1,183,000 +0.02(+0.05%)
Jul 27, 2022 34.68 35.47 34.56 35.13 1,257,936 +0.52(+1.51%)
Jul 26, 2022 34.11 34.68 33.79 34.61 1,002,528 +0.68(+2.00%)
Jul 25, 2022 33.60 34.00 33.33 33.93 640,115 +0.65(+1.96%)
Jul 22, 2022 33.32 33.71 32.82 33.28 663,673 -0.12(-0.36%)
Jul 21, 2022 33.38 33.54 33.02 33.40 690,562 -0.28(-0.82%)
Jul 20, 2022 33.20 33.71 33.14 33.67 703,733 +0.18(+0.55%)
Jul 19, 2022 32.74 33.68 32.74 33.49 667,715 +1.01(+3.11%)
Jul 18, 2022 32.82 33.06 32.35 32.48 506,336 -0.08(-0.25%)
Jul 15, 2022 31.92 32.63 31.59 32.56 758,699 +1.16(+3.69%)
Jul 14, 2022 31.08 31.43 30.94 31.40 519,842 -0.31(-0.98%)
Jul 13, 2022 32.31 32.36 31.67 31.72 540,548 -0.77(-2.38%)
Jul 12, 2022 32.25 32.91 32.21 32.49 405,184 -0.09(-0.28%)
Jul 11, 2022 32.54 32.78 32.39 32.58 469,131 -0.17(-0.53%)
Jul 08, 2022 32.84 32.90 32.49 32.75 415,090 +0.05(+0.14%)
Jul 07, 2022 32.73 33.10 32.61 32.71 393,049 +0.11(+0.34%)
Jul 06, 2022 32.39 32.84 32.21 32.60 532,906 -0.15(-0.45%)
Jul 05, 2022 31.97 32.75 31.64 32.75 562,281 +0.00(+0.00%)
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.