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 (%)
Jul 29, 2011 13.78 14.06 13.69 14.04 367,895 +0.13(+0.93%)
Jul 28, 2011 13.99 14.14 13.79 13.91 325,622 -0.09(-0.67%)
Jul 27, 2011 14.42 14.46 13.80 14.01 1,434,601 -0.39(-2.70%)
Jul 26, 2011 14.62 14.67 14.36 14.40 275,769 -0.16(-1.13%)
Jul 25, 2011 14.43 14.67 14.26 14.56 494,308 -0.12(-0.84%)
Jul 22, 2011 14.71 14.79 14.49 14.69 288,380 -0.01(-0.08%)
Jul 21, 2011 14.46 14.81 14.38 14.70 381,159 +0.31(+2.17%)
Jul 20, 2011 13.99 14.39 13.99 14.39 364,229 +0.45(+3.21%)
Jul 19, 2011 13.89 14.07 13.70 13.94 383,192 +0.18(+1.33%)
Jul 18, 2011 13.84 13.96 13.64 13.76 226,782 -0.16(-1.18%)
Jul 15, 2011 14.30 14.31 13.84 13.92 423,532 -0.19(-1.38%)
Jul 14, 2011 14.40 14.40 13.94 14.12 297,991 -0.29(-2.00%)
Jul 13, 2011 14.27 14.46 14.24 14.40 237,485 +0.19(+1.37%)
Jul 12, 2011 14.07 14.39 13.99 14.21 201,618 +0.11(+0.75%)
Jul 11, 2011 14.26 14.42 13.93 14.10 287,210 -0.41(-2.80%)
Jul 08, 2011 14.41 14.57 14.37 14.51 273,019 -0.09(-0.60%)
Jul 07, 2011 14.64 14.78 14.50 14.60 330,027 +0.08(+0.57%)
Jul 06, 2011 14.53 14.67 14.43 14.52 315,476 -0.10(-0.68%)
Jul 05, 2011 14.72 14.72 14.41 14.62 277,115 -0.09(-0.64%)
Jul 01, 2011 14.51 14.84 14.51 14.71 331,666 +0.30(+2.08%)
Jun 30, 2011 14.39 14.55 14.29 14.41 231,229 +0.10(+0.70%)
Jun 29, 2011 14.26 14.34 14.00 14.31 329,755 +0.16(+1.12%)
Jun 28, 2011 14.24 14.24 14.03 14.15 198,171 -0.01(-0.08%)
Jun 27, 2011 13.76 14.26 13.76 14.16 284,970 +0.35(+2.51%)
Jun 24, 2011 14.03 14.06 13.77 13.81 1,013,008 -0.11(-0.76%)
Jun 23, 2011 13.91 14.10 13.75 13.92 462,622 -0.12(-0.88%)
Jun 22, 2011 14.10 14.20 13.94 14.04 348,028 -0.07(-0.50%)
Jun 21, 2011 14.25 14.27 14.04 14.12 278,797 +0.04(+0.29%)
Jun 20, 2011 14.06 14.19 13.90 14.07 270,985 +0.16(+1.14%)
Jun 17, 2011 13.97 14.29 13.81 13.91 602,547 +0.06(+0.47%)
Jun 16, 2011 13.63 13.90 13.54 13.85 284,850 +0.22(+1.60%)
Jun 15, 2011 13.58 13.72 13.54 13.63 469,761 -0.05(-0.39%)
Jun 14, 2011 13.61 13.86 13.46 13.69 348,363 +0.21(+1.57%)
Jun 13, 2011 13.39 13.53 13.26 13.47 308,456 +0.19(+1.42%)
Jun 10, 2011 13.40 13.50 13.19 13.29 388,846 -0.12(-0.88%)
Jun 09, 2011 13.49 13.49 13.30 13.40 265,707 +0.02(+0.15%)
Jun 08, 2011 13.36 13.60 13.35 13.38 366,920 +0.03(+0.20%)
Jun 07, 2011 13.53 13.54 13.36 13.36 294,214 -0.01(-0.04%)
Jun 06, 2011 13.15 13.45 12.99 13.36 425,603 +0.10(+0.79%)
Jun 03, 2011 13.36 13.48 13.23 13.26 372,775 -0.33(-2.40%)
May 24, 2011 13.69 13.69 13.48 13.58 376,958 -0.08(-0.55%)
May 23, 2011 13.83 13.88 13.65 13.66 286,809 -0.27(-1.96%)
May 20, 2011 14.02 14.23 13.91 13.93 273,015 -0.22(-1.54%)
May 19, 2011 14.31 14.31 13.98 14.15 188,118 -0.02(-0.14%)
May 18, 2011 14.15 14.21 13.86 14.17 510,141 +0.01(+0.08%)
May 17, 2011 14.06 14.21 13.99 14.16 338,871 +0.05(+0.33%)
May 16, 2011 14.23 14.25 14.05 14.11 296,438 -0.17(-1.22%)
May 13, 2011 14.63 14.65 14.23 14.29 237,604 -0.28(-1.91%)
May 12, 2011 14.43 14.63 14.33 14.56 135,405 +0.09(+0.60%)
May 11, 2011 14.67 14.77 14.45 14.48 219,359 -0.20(-1.35%)
May 10, 2011 14.47 14.72 14.47 14.67 169,333 +0.31(+2.14%)
May 09, 2011 14.44 14.52 14.29 14.37 156,235 -0.08(-0.56%)
May 06, 2011 14.81 14.81 14.44 14.45 168,859 -0.17(-1.15%)
May 05, 2011 14.72 14.84 14.53 14.62 174,204 -0.17(-1.18%)
May 04, 2011 14.91 14.91 14.63 14.79 304,162 -0.07(-0.47%)
May 03, 2011 14.84 14.98 14.72 14.86 179,074 -0.01(-0.04%)
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.