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 13.76 14.03 13.67 14.02 368,483 +0.13(+0.93%)
Jul 28, 2011 13.97 14.12 13.76 13.89 326,142 -0.09(-0.67%)
Jul 27, 2011 14.39 14.43 13.78 13.99 1,436,891 -0.39(-2.70%)
Jul 26, 2011 14.60 14.64 14.33 14.37 276,210 -0.16(-1.13%)
Jul 25, 2011 14.41 14.64 14.23 14.54 495,098 -0.12(-0.84%)
Jul 22, 2011 14.69 14.76 14.47 14.66 288,841 -0.01(-0.08%)
Jul 21, 2011 14.44 14.79 14.36 14.67 381,767 +0.31(+2.17%)
Jul 20, 2011 13.97 14.37 13.97 14.36 364,811 +0.45(+3.21%)
Jul 19, 2011 13.86 14.05 13.68 13.92 383,804 +0.18(+1.33%)
Jul 18, 2011 13.82 13.93 13.62 13.73 227,144 -0.16(-1.18%)
Jul 15, 2011 14.27 14.29 13.82 13.90 424,209 -0.19(-1.38%)
Jul 14, 2011 14.38 14.38 13.92 14.09 298,467 -0.29(-2.00%)
Jul 13, 2011 14.25 14.44 14.21 14.38 237,864 +0.19(+1.37%)
Jul 12, 2011 14.05 14.36 13.96 14.19 201,939 +0.11(+0.75%)
Jul 11, 2011 14.24 14.40 13.90 14.08 287,668 -0.41(-2.80%)
Jul 08, 2011 14.39 14.55 14.35 14.49 273,455 -0.09(-0.61%)
Jul 07, 2011 14.62 14.76 14.48 14.57 330,554 +0.08(+0.57%)
Jul 06, 2011 14.51 14.64 14.40 14.49 315,980 -0.10(-0.68%)
Jul 05, 2011 14.69 14.69 14.39 14.59 277,557 -0.09(-0.64%)
Jul 01, 2011 14.49 14.82 14.48 14.69 332,196 +0.30(+2.08%)
Jun 30, 2011 14.36 14.53 14.26 14.39 231,599 +0.10(+0.70%)
Jun 29, 2011 14.23 14.32 13.98 14.29 330,282 +0.16(+1.12%)
Jun 28, 2011 14.22 14.22 14.00 14.13 198,487 -0.01(-0.08%)
Jun 27, 2011 13.74 14.24 13.74 14.14 285,425 +0.35(+2.51%)
Jun 24, 2011 14.00 14.04 13.75 13.79 1,014,626 -0.11(-0.76%)
Jun 23, 2011 13.89 14.08 13.73 13.90 463,361 -0.12(-0.88%)
Jun 22, 2011 14.08 14.17 13.92 14.02 348,584 -0.07(-0.50%)
Jun 21, 2011 14.23 14.25 14.02 14.09 279,242 +0.04(+0.29%)
Jun 20, 2011 14.04 14.16 13.88 14.05 271,418 +0.16(+1.14%)
Jun 17, 2011 13.95 14.27 13.79 13.89 603,509 +0.06(+0.47%)
Jun 16, 2011 13.61 13.88 13.52 13.83 285,305 +0.22(+1.60%)
Jun 15, 2011 13.56 13.70 13.52 13.61 470,511 -0.05(-0.39%)
Jun 14, 2011 13.59 13.83 13.44 13.66 348,919 +0.21(+1.57%)
Jun 13, 2011 13.36 13.50 13.24 13.45 308,948 +0.19(+1.42%)
Jun 10, 2011 13.38 13.48 13.16 13.26 389,467 -0.12(-0.88%)
Jun 09, 2011 13.46 13.46 13.28 13.38 266,131 +0.02(+0.15%)
Jun 08, 2011 13.34 13.58 13.33 13.36 367,506 +0.03(+0.20%)
Jun 07, 2011 13.51 13.52 13.33 13.33 294,684 -0.01(-0.04%)
Jun 06, 2011 13.13 13.43 12.97 13.34 426,283 +0.10(+0.79%)
Jun 03, 2011 13.34 13.46 13.21 13.24 373,370 -0.32(-2.40%)
May 24, 2011 13.67 13.67 13.46 13.56 377,560 -0.08(-0.55%)
May 23, 2011 13.81 13.86 13.63 13.64 287,267 -0.27(-1.96%)
May 20, 2011 14.00 14.21 13.89 13.91 273,451 -0.22(-1.54%)
May 19, 2011 14.29 14.29 13.96 14.13 188,418 -0.02(-0.14%)
May 18, 2011 14.13 14.19 13.83 14.15 510,955 +0.01(+0.08%)
May 17, 2011 14.04 14.19 13.97 14.13 339,412 +0.05(+0.33%)
May 16, 2011 14.21 14.23 14.03 14.09 296,911 -0.17(-1.22%)
May 13, 2011 14.61 14.63 14.21 14.26 237,983 -0.28(-1.91%)
May 12, 2011 14.41 14.60 14.31 14.54 135,621 +0.09(+0.60%)
May 11, 2011 14.65 14.75 14.42 14.45 219,709 -0.20(-1.35%)
May 10, 2011 14.44 14.69 14.44 14.65 169,603 +0.31(+2.14%)
May 09, 2011 14.41 14.49 14.26 14.34 156,485 -0.08(-0.56%)
May 06, 2011 14.78 14.78 14.41 14.42 169,129 -0.17(-1.15%)
May 05, 2011 14.69 14.82 14.51 14.59 174,482 -0.17(-1.18%)
May 04, 2011 14.89 14.89 14.61 14.77 304,647 -0.07(-0.47%)
May 03, 2011 14.81 14.95 14.69 14.84 179,360 -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.