Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Bkshs Inc (NQ: UBSI )

32.57 -0.04 (-0.12%)
Streaming Delayed Price Updated: 10:04 AM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 11.46 11.09 11.09 11.09 534,614 -0.35(-3.06%)
Dec 30, 2009 11.43 11.55 11.30 11.44 638,908 +0.02(+0.19%)
Dec 29, 2009 11.23 11.43 11.14 11.41 566,953 +0.26(+2.34%)
Dec 28, 2009 11.25 11.26 11.10 11.15 309,122 +0.01(+0.05%)
Dec 24, 2009 11.25 11.26 11.11 11.15 125,355 -0.02(-0.15%)
Dec 23, 2009 10.82 11.24 10.76 11.16 655,105 +0.24(+2.24%)
Dec 22, 2009 10.87 10.99 10.73 10.92 409,043 +0.13(+1.18%)
Dec 21, 2009 10.83 10.96 10.43 10.79 569,327 +0.03(+0.26%)
Dec 18, 2009 10.99 11.09 10.74 10.76 3,023,225 -0.12(-1.07%)
Dec 17, 2009 10.78 10.89 10.48 10.88 1,021,089 +0.05(+0.46%)
Dec 16, 2009 10.44 10.91 10.38 10.83 1,066,410 +0.51(+4.95%)
Dec 15, 2009 10.46 10.51 10.26 10.32 775,523 -0.12(-1.12%)
Dec 14, 2009 10.32 10.51 10.23 10.44 739,310 -0.02(-0.16%)
Dec 11, 2009 10.33 10.52 10.20 10.45 533,788 +0.24(+2.39%)
Dec 10, 2009 10.39 10.43 10.14 10.21 521,550 -0.02(-0.22%)
Dec 09, 2009 10.17 10.27 9.915 10.23 566,209 +0.02(+0.22%)
Dec 08, 2009 10.31 10.38 10.17 10.21 1,068,394 -0.09(-0.92%)
Dec 07, 2009 10.64 10.71 10.02 10.30 1,413,236 +0.56(+5.70%)
Dec 04, 2009 9.660 9.826 9.543 9.749 444,193 +0.32(+3.35%)
Dec 03, 2009 9.665 9.865 9.410 9.432 362,576 -0.14(-1.51%)
Dec 02, 2009 9.460 9.715 9.371 9.577 354,486 +0.16(+1.65%)
Dec 01, 2009 9.615 9.643 9.360 9.421 613,013 -0.07(-0.76%)
Nov 30, 2009 9.532 9.538 9.260 9.493 578,556 +0.12(+1.30%)
Nov 27, 2009 9.460 9.582 9.371 9.371 306,229 -0.18(-1.92%)
Nov 25, 2009 9.699 9.785 9.549 9.554 264,407 -0.06(-0.58%)
Nov 24, 2009 9.654 9.993 9.449 9.610 850,414 -0.01(-0.06%)
Nov 23, 2009 9.382 9.665 9.371 9.615 463,693 +0.35(+3.77%)
Nov 20, 2009 9.116 9.305 9.099 9.266 333,185 +0.09(+1.03%)
Nov 19, 2009 9.227 9.244 9.099 9.171 405,786 -0.12(-1.26%)
Nov 18, 2009 9.210 9.310 9.138 9.288 290,563 +0.05(+0.54%)
Nov 17, 2009 9.232 9.377 9.132 9.238 357,545 -0.07(-0.78%)
Nov 16, 2009 9.366 9.527 9.232 9.310 501,347 +0.03(+0.30%)
Nov 13, 2009 9.221 9.421 9.105 9.282 506,805 +0.06(+0.60%)
Nov 12, 2009 9.499 9.621 9.205 9.227 370,010 -0.27(-2.81%)
Nov 11, 2009 9.438 9.670 9.382 9.493 301,522 +0.14(+1.48%)
Nov 10, 2009 9.577 9.599 9.221 9.355 541,259 -0.26(-2.66%)
Nov 09, 2009 9.543 9.738 9.466 9.610 387,493 +0.15(+1.58%)
Nov 06, 2009 9.438 9.521 9.305 9.460 369,748 -0.05(-0.53%)
Nov 05, 2009 9.577 9.749 9.421 9.510 402,133 +0.06(+0.65%)
Nov 04, 2009 9.943 9.943 9.443 9.449 628,644 -0.41(-4.11%)
Nov 03, 2009 9.671 9.976 9.549 9.854 579,327 +0.09(+0.97%)
Nov 02, 2009 9.954 10.22 9.493 9.760 615,740 -0.15(-1.51%)
Oct 30, 2009 10.46 10.49 9.865 9.910 637,468 -0.57(-5.46%)
Oct 29, 2009 10.56 10.69 10.39 10.48 628,916 -0.07(-0.63%)
Oct 28, 2009 10.46 10.70 10.23 10.55 748,837 +0.10(+0.96%)
Oct 27, 2009 10.27 10.85 10.22 10.45 913,483 +0.22(+2.12%)
Oct 26, 2009 9.954 10.34 9.937 10.23 1,364,602 +0.43(+4.36%)
Oct 23, 2009 9.810 10.29 9.715 9.804 391,772 -0.26(-2.54%)
Oct 22, 2009 9.671 10.12 9.560 10.06 677,361 +0.40(+4.14%)
Oct 21, 2009 9.793 9.971 9.615 9.660 1,253,634 -0.12(-1.19%)
Oct 20, 2009 9.721 10.27 9.704 9.776 476,374 -0.38(-3.77%)
Oct 19, 2009 10.34 10.35 10.09 10.16 276,488 -0.08(-0.81%)
Oct 16, 2009 10.29 10.35 10.15 10.24 326,338 -0.11(-1.07%)
Oct 15, 2009 10.37 10.44 10.15 10.35 277,421 -0.11(-1.06%)
Oct 14, 2009 10.46 10.51 10.29 10.46 280,417 +0.18(+1.78%)
Oct 13, 2009 10.37 10.50 10.09 10.28 293,387 -0.13(-1.28%)
Oct 12, 2009 10.56 10.74 10.30 10.41 157,889 -0.19(-1.83%)
Oct 09, 2009 10.58 10.90 10.48 10.61 455,220 -0.01(-0.10%)
Oct 08, 2009 10.59 10.71 10.41 10.62 562,300 +0.16(+1.48%)
Oct 07, 2009 10.69 10.83 10.25 10.46 453,250 -0.31(-2.83%)
Oct 06, 2009 10.56 11.03 10.56 10.77 319,880 +0.26(+2.48%)
Oct 05, 2009 10.49 10.80 10.34 10.51 355,421 +0.07(+0.69%)
Oct 02, 2009 10.60 10.71 10.22 10.44 346,316 -0.27(-2.49%)
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.