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 (%)
Jun 30, 2016 26.44 27.19 26.17 27.19 653,171 +0.84(+3.19%)
Jun 29, 2016 26.16 26.38 25.79 26.35 316,610 +0.57(+2.19%)
Jun 28, 2016 25.66 25.97 25.23 25.79 692,207 +0.59(+2.36%)
Jun 27, 2016 25.96 26.20 25.01 25.19 572,550 -1.22(-4.61%)
Jun 24, 2016 26.60 27.35 26.29 26.41 857,996 -1.59(-5.67%)
Jun 23, 2016 27.54 28.00 27.54 28.00 326,130 +0.88(+3.26%)
Jun 22, 2016 27.11 27.49 27.03 27.11 332,671 -0.04(-0.13%)
Jun 21, 2016 27.17 27.42 26.96 27.15 346,141 -0.01(-0.03%)
Jun 20, 2016 27.12 27.56 27.09 27.16 383,317 +0.44(+1.63%)
Jun 17, 2016 26.73 26.94 26.59 26.72 1,266,179 +0.07(+0.27%)
Jun 16, 2016 26.73 26.89 26.37 26.65 498,840 -0.35(-1.29%)
Jun 15, 2016 27.06 27.46 26.92 27.00 347,079 -0.02(-0.08%)
Jun 14, 2016 27.25 27.59 26.85 27.02 324,646 -0.34(-1.25%)
Jun 13, 2016 27.56 27.72 27.27 27.36 335,377 -0.30(-1.10%)
Jun 10, 2016 27.58 27.89 27.51 27.67 253,790 -0.32(-1.14%)
Jun 09, 2016 28.06 28.06 27.67 27.98 282,318 -0.30(-1.05%)
Jun 08, 2016 27.98 28.31 27.88 28.28 337,140 +0.41(+1.48%)
Jun 07, 2016 28.17 28.26 27.85 27.87 295,364 -0.37(-1.32%)
Jun 06, 2016 27.91 28.44 27.91 28.24 382,836 +0.29(+1.05%)
Jun 03, 2016 28.39 28.39 27.39 27.95 512,473 -0.74(-2.58%)
Jun 02, 2016 28.71 28.71 28.48 28.69 495,156 -0.19(-0.67%)
Jun 01, 2016 28.44 28.88 28.26 28.88 548,126 +0.27(+0.93%)
May 31, 2016 28.69 28.78 28.41 28.62 333,558 -0.02(-0.08%)
May 27, 2016 28.39 28.64 28.64 28.64 205,615 +0.30(+1.07%)
May 26, 2016 28.66 28.66 28.28 28.34 199,594 -0.37(-1.30%)
May 25, 2016 28.50 28.82 28.43 28.71 321,704 +0.32(+1.14%)
May 24, 2016 27.83 28.42 27.83 28.39 338,597 +0.73(+2.62%)
May 23, 2016 27.71 27.81 27.36 27.66 193,232 -0.10(-0.36%)
May 20, 2016 27.52 27.92 27.52 27.76 307,791 +0.30(+1.10%)
May 19, 2016 27.67 28.20 27.13 27.46 276,455 -0.32(-1.14%)
May 18, 2016 26.72 27.80 26.72 27.78 312,910 +1.06(+3.95%)
May 17, 2016 27.01 27.29 26.55 26.72 342,519 -0.43(-1.59%)
May 16, 2016 26.88 27.34 26.78 27.15 228,003 +0.37(+1.37%)
May 13, 2016 27.19 27.45 26.60 26.78 266,392 -0.47(-1.71%)
May 12, 2016 27.24 27.51 27.03 27.25 265,832 +0.06(+0.24%)
May 11, 2016 27.43 27.57 27.19 27.19 327,237 -0.22(-0.79%)
May 10, 2016 27.24 27.61 27.12 27.40 241,664 +0.27(+1.01%)
May 09, 2016 26.94 27.27 26.88 27.13 392,513 +0.15(+0.56%)
May 06, 2016 26.68 27.01 26.62 26.98 446,029 +0.12(+0.46%)
May 05, 2016 27.19 27.26 26.85 26.86 265,609 -0.22(-0.82%)
May 04, 2016 27.10 27.47 26.80 27.08 299,513 -0.32(-1.15%)
May 03, 2016 27.68 27.86 27.16 27.39 440,473 -0.68(-2.43%)
May 02, 2016 27.85 28.12 27.70 28.08 480,548 +0.27(+0.96%)
Apr 29, 2016 27.40 28.00 27.24 27.81 1,974,284 +0.47(+1.74%)
Apr 28, 2016 27.79 28.28 27.26 27.34 427,237 -0.40(-1.45%)
Apr 27, 2016 27.77 27.87 27.43 27.74 360,163 +0.06(+0.23%)
Apr 26, 2016 27.21 27.80 27.17 27.67 440,534 +0.45(+1.66%)
Apr 25, 2016 27.52 27.66 27.03 27.22 386,019 -0.27(-0.99%)
Apr 22, 2016 27.31 27.61 27.25 27.49 395,528 +0.27(+0.98%)
Apr 21, 2016 27.60 27.85 27.20 27.23 506,950 -0.24(-0.86%)
Apr 20, 2016 27.04 27.55 26.98 27.47 392,079 +0.42(+1.57%)
Apr 19, 2016 26.97 27.14 26.84 27.04 497,903 +0.08(+0.29%)
Apr 18, 2016 26.67 27.06 26.57 26.96 314,982 +0.23(+0.86%)
Apr 15, 2016 26.75 26.98 26.61 26.73 226,616 -0.11(-0.43%)
Apr 14, 2016 26.60 27.05 26.52 26.85 418,104 +0.19(+0.73%)
Apr 13, 2016 25.92 26.66 25.65 26.65 568,689 +0.88(+3.43%)
Apr 12, 2016 25.40 25.86 25.28 25.77 374,158 +0.51(+2.02%)
Apr 11, 2016 25.28 25.77 25.03 25.26 494,139 +0.14(+0.57%)
Apr 08, 2016 25.35 25.57 24.98 25.12 407,701 +0.02(+0.09%)
Apr 07, 2016 25.60 25.68 24.88 25.09 373,436 -0.73(-2.84%)
Apr 06, 2016 25.48 25.86 25.19 25.83 328,503 +0.38(+1.50%)
Apr 05, 2016 25.88 26.02 25.44 25.45 427,771 -0.70(-2.67%)
Apr 04, 2016 26.41 26.50 26.09 26.14 348,620 -0.30(-1.14%)
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.