Skip to main content

United Bkshs Inc (NQ: UBSI )

37.57 +0.04 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 38.35 38.59 38.15 38.18 838,311 -0.04(-0.10%)
Feb 27, 2023 38.42 38.77 38.10 38.22 323,567 -0.12(-0.32%)
Feb 24, 2023 38.00 38.37 37.86 38.34 390,516 -0.04(-0.10%)
Feb 23, 2023 38.38 38.60 38.13 38.38 343,822 +0.12(+0.32%)
Feb 22, 2023 38.29 38.47 37.93 38.26 507,894 -0.01(-0.02%)
Feb 21, 2023 38.61 38.69 38.26 38.27 453,433 -0.72(-1.85%)
Feb 17, 2023 38.92 39.17 38.56 38.99 475,975 +0.25(+0.65%)
Feb 16, 2023 38.96 39.06 38.69 38.74 372,493 -0.49(-1.24%)
Feb 15, 2023 38.44 39.27 38.38 39.22 334,490 +0.48(+1.23%)
Feb 14, 2023 39.08 39.12 38.44 38.74 327,309 -0.37(-0.93%)
Feb 13, 2023 38.59 39.13 38.56 39.11 345,550 +0.43(+1.11%)
Feb 10, 2023 38.44 38.72 38.30 38.68 407,230 +0.23(+0.61%)
Feb 09, 2023 38.81 39.04 38.26 38.45 357,841 -0.28(-0.73%)
Feb 08, 2023 39.02 39.31 38.45 38.73 373,330 -0.63(-1.59%)
Feb 07, 2023 38.85 39.50 38.62 39.35 418,717 +0.30(+0.77%)
Feb 06, 2023 39.33 39.64 38.89 39.05 443,412 -0.56(-1.42%)
Feb 03, 2023 39.31 39.76 39.13 39.62 640,327 +0.12(+0.31%)
Feb 02, 2023 38.15 39.50 38.00 39.49 902,768 +1.45(+3.82%)
Feb 01, 2023 37.47 38.44 37.34 38.04 774,991 +0.39(+1.04%)
Jan 31, 2023 36.74 37.79 36.72 37.65 2,649,653 +1.10(+3.00%)
Jan 30, 2023 36.48 37.12 36.47 36.55 684,735 -0.32(-0.86%)
Jan 27, 2023 36.92 37.21 36.56 36.87 469,697 -0.22(-0.58%)
Jan 26, 2023 36.54 37.28 36.18 37.09 515,934 +0.70(+1.93%)
Jan 25, 2023 36.74 36.76 36.16 36.38 525,657 -0.33(-0.89%)
Jan 24, 2023 37.06 37.06 36.43 36.71 468,539 -0.18(-0.48%)
Jan 23, 2023 37.12 37.27 36.80 36.89 339,169 -0.05(-0.13%)
Jan 20, 2023 36.76 36.97 36.38 36.94 583,203 +0.63(+1.73%)
Jan 19, 2023 36.52 36.52 36.06 36.31 424,689 -0.18(-0.49%)
Jan 18, 2023 37.79 37.79 36.44 36.49 475,046 -1.55(-4.09%)
Jan 17, 2023 38.03 38.14 37.63 38.04 388,938 -0.23(-0.61%)
Jan 13, 2023 38.02 38.40 37.64 38.28 324,696 -0.07(-0.17%)
Jan 12, 2023 38.17 38.61 38.06 38.34 338,578 +0.41(+1.09%)
Jan 11, 2023 37.68 38.02 37.51 37.93 482,634 +0.36(+0.95%)
Jan 10, 2023 37.25 37.74 36.94 37.57 428,278 +0.37(+1.01%)
Jan 09, 2023 37.72 38.11 37.07 37.20 370,044 -0.61(-1.61%)
Jan 06, 2023 37.29 38.19 37.27 37.81 574,119 +0.82(+2.23%)
Jan 05, 2023 37.09 37.12 36.68 36.98 606,027 -0.39(-1.05%)
Jan 04, 2023 37.69 38.20 37.30 37.38 507,911 -0.22(-0.57%)
Jan 03, 2023 37.98 38.38 37.46 37.59 570,955 -0.32(-0.84%)
Dec 30, 2022 38.06 38.26 37.57 37.91 588,526 -0.29(-0.76%)
Dec 29, 2022 37.82 38.37 37.74 38.20 375,160 +0.51(+1.34%)
Dec 28, 2022 37.92 38.15 37.69 37.70 396,538 -0.17(-0.45%)
Dec 27, 2022 38.09 38.09 37.71 37.86 348,287 -0.03(-0.07%)
Dec 23, 2022 37.70 38.02 37.61 37.89 388,336 +0.15(+0.40%)
Dec 22, 2022 37.17 37.81 36.75 37.74 615,553 +0.34(+0.90%)
Dec 21, 2022 37.09 37.59 36.88 37.41 848,343 +0.94(+2.57%)
Dec 20, 2022 36.54 36.84 36.32 36.47 661,611 +0.12(+0.34%)
Dec 19, 2022 36.05 36.43 36.05 36.35 524,157 +0.42(+1.17%)
Dec 16, 2022 36.38 36.85 35.83 35.93 2,449,362 -0.70(-1.92%)
Dec 15, 2022 36.56 36.92 36.43 36.63 847,706 -0.16(-0.43%)
Dec 14, 2022 37.89 38.45 36.72 36.79 1,057,417 -0.99(-2.63%)
Dec 13, 2022 38.80 39.19 37.71 37.78 768,131 -0.58(-1.51%)
Dec 12, 2022 38.44 38.62 38.19 38.36 502,065 -0.05(-0.12%)
Dec 09, 2022 38.13 38.93 38.13 38.41 631,290 -0.18(-0.46%)
Dec 08, 2022 38.36 38.66 38.14 38.59 486,479 +0.48(+1.25%)
Dec 07, 2022 38.21 38.56 37.82 38.11 402,326 -0.07(-0.19%)
Dec 06, 2022 38.34 38.41 37.87 38.18 496,073 -0.10(-0.27%)
Dec 05, 2022 39.69 39.69 38.03 38.28 626,543 -1.60(-4.00%)
Dec 02, 2022 39.47 39.92 39.10 39.88 388,991 +0.15(+0.37%)
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.