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 (%)
Aug 31, 2015 25.85 26.27 25.78 26.21 452,107 +0.17(+0.65%)
Aug 28, 2015 25.85 26.20 25.84 26.04 434,470 -0.01(-0.05%)
Aug 27, 2015 26.16 26.23 25.80 26.05 598,764 +0.14(+0.54%)
Aug 26, 2015 25.64 25.91 25.32 25.91 477,002 +0.70(+2.78%)
Aug 25, 2015 26.50 26.50 25.18 25.21 802,257 -0.46(-1.77%)
Aug 24, 2015 25.96 26.53 25.62 25.67 772,896 -1.27(-4.71%)
Aug 21, 2015 26.44 27.22 26.37 26.93 636,718 -0.05(-0.18%)
Aug 20, 2015 27.26 27.26 26.77 26.98 527,236 -0.42(-1.53%)
Aug 19, 2015 27.70 27.75 27.37 27.40 305,368 -0.38(-1.36%)
Aug 18, 2015 27.94 28.13 27.70 27.78 337,109 -0.09(-0.33%)
Aug 17, 2015 27.73 28.21 27.43 27.87 428,687 -0.07(-0.25%)
Aug 14, 2015 27.52 27.94 27.52 27.94 277,594 +0.32(+1.17%)
Aug 13, 2015 27.49 27.93 27.40 27.62 462,194 +0.06(+0.23%)
Aug 12, 2015 27.89 27.91 27.28 27.56 350,597 -0.46(-1.63%)
Aug 11, 2015 28.18 28.41 27.81 28.01 326,866 -0.33(-1.16%)
Aug 10, 2015 28.21 28.55 28.03 28.34 533,051 +0.29(+1.02%)
Aug 07, 2015 28.45 28.60 27.75 28.05 567,899 -0.46(-1.62%)
Aug 06, 2015 28.64 28.87 28.38 28.52 343,850 -0.17(-0.59%)
Aug 05, 2015 28.79 29.16 28.46 28.68 430,496 -0.03(-0.10%)
Aug 04, 2015 28.68 28.96 28.62 28.71 341,648 +0.09(+0.32%)
Aug 03, 2015 28.38 28.66 28.29 28.62 464,686 +0.24(+0.84%)
Jul 31, 2015 28.50 28.53 28.09 28.38 1,996,866 +0.06(+0.22%)
Jul 30, 2015 28.21 28.52 27.88 28.32 904,305 -0.09(-0.32%)
Jul 29, 2015 29.21 29.41 28.40 28.41 850,872 -0.76(-2.59%)
Jul 28, 2015 29.26 29.47 28.90 29.17 717,488 -0.01(-0.05%)
Jul 27, 2015 29.12 29.32 28.82 29.18 609,568 -0.18(-0.60%)
Jul 24, 2015 29.73 29.73 29.29 29.36 595,830 -0.29(-0.99%)
Jul 23, 2015 30.08 30.41 29.63 29.65 486,852 -0.48(-1.60%)
Jul 22, 2015 29.77 30.29 29.77 30.13 375,432 +0.39(+1.29%)
Jul 21, 2015 30.02 30.32 29.72 29.75 482,175 -0.17(-0.56%)
Jul 20, 2015 29.74 30.08 29.74 29.92 492,254 +0.19(+0.64%)
Jul 17, 2015 29.71 29.85 29.38 29.73 666,744 -0.06(-0.19%)
Jul 16, 2015 30.05 30.20 29.74 29.78 597,210 -0.08(-0.26%)
Jul 15, 2015 29.85 30.11 29.62 29.86 510,216 +0.21(+0.71%)
Jul 14, 2015 29.57 29.72 29.29 29.65 452,518 +0.08(+0.28%)
Jul 13, 2015 29.41 29.70 29.36 29.57 521,313 +0.28(+0.96%)
Jul 10, 2015 29.34 29.41 29.03 29.29 692,354 +0.39(+1.33%)
Jul 09, 2015 29.16 29.25 28.60 28.90 732,774 +0.25(+0.88%)
Jul 08, 2015 28.50 28.72 28.33 28.65 855,072 +0.04(+0.15%)
Jul 07, 2015 29.26 29.38 28.05 28.61 1,003,726 -0.08(-0.29%)
Jul 06, 2015 28.66 28.94 28.04 28.69 1,016,183 +0.13(+0.47%)
Jul 02, 2015 29.62 28.56 28.56 28.56 1,255,892 -0.81(-2.77%)
Jul 01, 2015 28.34 29.83 28.34 29.37 2,466,335 +1.20(+4.25%)
Jun 30, 2015 27.73 28.47 27.33 28.17 1,815,592 +0.77(+2.81%)
Jun 29, 2015 27.91 28.12 27.36 27.40 450,096 -0.63(-2.25%)
Jun 26, 2015 27.79 28.08 27.79 28.03 984,278 +0.25(+0.91%)
Jun 25, 2015 27.86 28.07 27.56 27.78 398,401 +0.11(+0.38%)
Jun 24, 2015 27.88 28.04 27.66 27.68 567,089 -0.37(-1.32%)
Jun 23, 2015 28.00 28.32 27.94 28.05 500,657 +0.12(+0.43%)
Jun 22, 2015 27.69 27.96 27.69 27.93 271,167 +0.40(+1.45%)
Jun 19, 2015 27.54 27.65 27.37 27.53 692,358 +0.05(+0.18%)
Jun 18, 2015 27.23 27.57 27.05 27.48 366,466 +0.32(+1.16%)
Jun 17, 2015 27.74 27.74 27.11 27.16 326,093 -0.50(-1.82%)
Jun 16, 2015 27.35 27.74 27.24 27.67 297,964 +0.29(+1.05%)
Jun 15, 2015 27.21 27.53 26.93 27.38 407,684 +0.04(+0.13%)
Jun 12, 2015 27.42 27.49 27.15 27.35 298,766 -0.07(-0.26%)
Jun 11, 2015 27.44 27.66 27.13 27.42 353,833 -0.04(-0.15%)
Jun 10, 2015 27.26 27.65 26.99 27.46 406,603 +0.36(+1.32%)
Jun 09, 2015 26.75 27.21 26.56 27.10 427,899 +0.38(+1.43%)
Jun 08, 2015 26.91 27.09 26.66 26.72 775,678 -0.26(-0.95%)
Jun 05, 2015 26.57 27.04 26.45 26.98 395,798 +0.51(+1.92%)
Jun 04, 2015 26.72 26.77 26.32 26.47 266,210 -0.29(-1.09%)
Jun 03, 2015 26.54 26.87 26.54 26.76 412,246 +0.33(+1.26%)
Jun 02, 2015 26.07 26.58 26.04 26.43 297,827 +0.22(+0.85%)
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.