Skip to main content

United Bkshs Inc (NQ: UBSI )

32.71 +0.05 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 32.32 32.61 32.11 32.44 345,177 +0.17(+0.53%)
Aug 30, 2021 32.95 32.95 32.24 32.27 291,022 -0.64(-1.95%)
Aug 27, 2021 32.18 32.94 32.18 32.92 424,785 +0.79(+2.45%)
Aug 26, 2021 32.43 32.57 32.08 32.13 459,305 -0.29(-0.91%)
Aug 25, 2021 32.33 32.80 31.79 32.43 324,923 +0.19(+0.58%)
Aug 24, 2021 32.02 32.31 31.90 32.24 271,948 +0.20(+0.61%)
Aug 23, 2021 32.31 32.34 32.01 32.04 302,251 +0.02(+0.06%)
Aug 20, 2021 31.30 32.02 31.30 32.02 504,771 +0.69(+2.19%)
Aug 19, 2021 31.08 31.49 30.93 31.34 438,849 -0.03(-0.09%)
Aug 18, 2021 31.39 32.06 31.30 31.36 260,867 -0.38(-1.18%)
Aug 17, 2021 31.64 31.96 31.24 31.74 378,949 -0.29(-0.89%)
Aug 16, 2021 31.66 32.04 31.45 32.02 399,224 +0.04(+0.14%)
Aug 13, 2021 32.12 32.12 31.81 31.98 267,471 -0.25(-0.78%)
Aug 12, 2021 32.23 32.34 31.88 32.23 473,589 +0.00(+0.00%)
Aug 11, 2021 32.07 32.24 31.73 32.23 392,988 +0.38(+1.21%)
Aug 10, 2021 31.11 31.88 31.09 31.84 375,479 +0.65(+2.09%)
Aug 09, 2021 31.51 31.65 31.16 31.19 361,213 -0.51(-1.61%)
Aug 06, 2021 31.31 31.93 30.93 31.70 367,434 +0.91(+2.96%)
Aug 05, 2021 30.38 30.89 30.37 30.79 247,618 +0.52(+1.71%)
Aug 04, 2021 30.22 30.70 30.15 30.27 267,257 -0.42(-1.37%)
Aug 03, 2021 30.74 30.83 29.88 30.69 334,974 +0.43(+1.42%)
Aug 02, 2021 30.92 31.60 30.25 30.26 462,543 -0.58(-1.88%)
Jul 30, 2021 31.15 31.75 30.76 30.84 2,226,758 -0.47(-1.51%)
Jul 29, 2021 31.62 31.74 31.17 31.32 466,631 +0.04(+0.14%)
Jul 28, 2021 31.16 31.58 30.60 31.27 463,358 +0.24(+0.78%)
Jul 27, 2021 30.80 31.31 30.65 31.03 429,002 -0.18(-0.57%)
Jul 26, 2021 30.76 31.42 30.67 31.21 531,464 +0.59(+1.92%)
Jul 23, 2021 30.76 31.77 30.22 30.62 405,168 +0.46(+1.51%)
Jul 22, 2021 30.93 30.93 30.09 30.17 488,473 -0.92(-2.96%)
Jul 21, 2021 31.10 31.51 30.99 31.09 440,519 +0.33(+1.07%)
Jul 20, 2021 30.13 31.52 30.13 30.76 790,530 +0.63(+2.07%)
Jul 19, 2021 30.75 30.85 29.87 30.13 680,059 -1.00(-3.21%)
Jul 16, 2021 32.17 32.17 31.02 31.13 557,164 -0.75(-2.35%)
Jul 15, 2021 31.12 31.96 31.05 31.88 422,584 +0.46(+1.48%)
Jul 14, 2021 31.49 31.96 31.10 31.42 355,137 +0.02(+0.06%)
Jul 13, 2021 31.91 31.91 31.33 31.40 357,009 -0.56(-1.76%)
Jul 12, 2021 31.33 32.01 31.25 31.96 404,504 +0.24(+0.76%)
Jul 09, 2021 31.21 31.76 30.95 31.72 601,967 +1.01(+3.29%)
Jul 08, 2021 30.97 31.18 30.43 30.71 562,272 -0.79(-2.52%)
Jul 07, 2021 31.45 32.01 31.30 31.51 523,954 -0.19(-0.59%)
Jul 06, 2021 32.48 32.53 31.49 31.69 725,434 -0.97(-2.98%)
Jul 02, 2021 32.76 32.90 32.39 32.67 492,264 -0.15(-0.46%)
Jul 01, 2021 32.91 33.13 32.59 32.82 773,880 +0.22(+0.69%)
Jun 30, 2021 32.57 32.78 32.32 32.59 578,891 -0.12(-0.35%)
Jun 29, 2021 33.51 33.65 32.62 32.71 443,704 -0.49(-1.48%)
Jun 28, 2021 33.76 33.78 32.94 33.20 523,934 -0.82(-2.41%)
Jun 25, 2021 34.35 34.58 33.87 34.02 1,812,258 -0.25(-0.73%)
Jun 24, 2021 33.79 34.30 33.54 34.27 404,118 +0.58(+1.72%)
Jun 23, 2021 33.61 33.85 33.39 33.69 487,506 +0.21(+0.61%)
Jun 22, 2021 33.49 33.66 32.96 33.49 496,405 -0.04(-0.13%)
Jun 21, 2021 32.91 33.86 32.91 33.53 799,987 +1.06(+3.27%)
Jun 18, 2021 33.21 33.45 32.34 32.47 2,442,786 -1.23(-3.66%)
Jun 17, 2021 35.27 35.27 33.62 33.70 817,257 -1.21(-3.48%)
Jun 16, 2021 34.27 35.09 33.99 34.92 573,682 +0.44(+1.27%)
Jun 15, 2021 33.66 34.76 33.64 34.48 741,346 +0.89(+2.66%)
Jun 14, 2021 33.93 34.19 33.36 33.59 599,821 -0.24(-0.71%)
Jun 11, 2021 33.68 33.93 33.43 33.83 404,048 +0.36(+1.07%)
Jun 10, 2021 34.25 34.25 33.45 33.47 347,599 -0.21(-0.61%)
Jun 09, 2021 34.15 34.15 33.65 33.68 396,727 -0.77(-2.23%)
Jun 08, 2021 34.24 34.57 34.10 34.45 521,812 -0.23(-0.66%)
Jun 07, 2021 34.80 35.02 34.51 34.68 592,740 -0.04(-0.10%)
Jun 04, 2021 34.40 34.84 34.13 34.71 627,197 +0.18(+0.51%)
Jun 03, 2021 34.79 35.34 34.73 34.53 1,740,454 -1.88(-5.15%)
Jun 02, 2021 37.13 37.13 36.36 36.41 471,193 -0.50(-1.34%)
Jun 01, 2021 36.71 37.02 36.63 36.91 295,245 +0.46(+1.26%)
May 28, 2021 36.34 36.48 35.78 36.45 212,117 +0.07(+0.19%)
May 27, 2021 36.23 36.56 36.03 36.37 362,208 +0.64(+1.78%)
May 26, 2021 35.20 35.82 34.91 35.74 245,678 +0.63(+1.79%)
May 25, 2021 36.42 36.69 35.07 35.11 347,042 -1.17(-3.22%)
May 24, 2021 36.71 36.85 36.15 36.28 289,638 -0.38(-1.04%)
May 21, 2021 36.61 36.96 36.40 36.66 286,573 +0.52(+1.44%)
May 20, 2021 36.13 36.41 35.66 36.14 297,758 -0.14(-0.39%)
May 19, 2021 36.05 36.28 35.39 36.28 295,120 -0.20(-0.56%)
May 18, 2021 37.34 37.60 36.45 36.48 623,586 -0.96(-2.55%)
May 17, 2021 37.30 37.46 36.81 37.44 406,252 +0.02(+0.05%)
May 14, 2021 37.16 37.50 36.80 37.42 504,519 +0.55(+1.49%)
May 13, 2021 35.11 37.06 35.11 36.87 624,849 +1.68(+4.78%)
May 12, 2021 36.46 36.82 35.06 35.19 573,988 -0.96(-2.64%)
May 11, 2021 35.73 36.39 35.67 36.14 682,231 +0.22(+0.62%)
May 10, 2021 36.54 36.88 35.92 35.92 415,169 -0.35(-0.98%)
May 07, 2021 35.37 36.45 35.24 36.28 552,564 +0.34(+0.94%)
May 06, 2021 35.96 36.02 35.23 35.94 553,101 +0.15(+0.42%)
May 05, 2021 35.88 36.01 35.36 35.79 435,938 +0.12(+0.35%)
May 04, 2021 35.38 36.05 35.28 35.67 920,659 +0.18(+0.50%)
May 03, 2021 35.13 35.67 34.97 35.49 460,781 +0.74(+2.14%)
Apr 30, 2021 34.73 35.25 34.62 34.75 1,326,511 -0.32(-0.91%)
Apr 29, 2021 36.04 36.04 34.89 35.06 356,938 +0.49(+1.41%)
Apr 28, 2021 34.88 35.19 34.43 34.58 316,565 -0.31(-0.89%)
Apr 27, 2021 34.60 34.93 34.39 34.89 322,567 +0.28(+0.82%)
Apr 26, 2021 35.39 35.93 34.54 34.60 521,786 -0.50(-1.41%)
Apr 23, 2021 33.75 35.36 33.75 35.10 501,807 +1.40(+4.15%)
Apr 22, 2021 34.21 34.50 33.67 33.70 324,617 -0.57(-1.65%)
Apr 21, 2021 33.25 34.32 33.24 34.27 530,550 +0.95(+2.84%)
Apr 20, 2021 34.09 34.41 33.24 33.32 449,811 -1.08(-3.14%)
Apr 19, 2021 34.72 35.04 34.09 34.40 430,619 -0.43(-1.24%)
Apr 16, 2021 34.95 35.16 34.41 34.83 378,163 +0.36(+1.05%)
Apr 15, 2021 34.43 34.51 33.64 34.47 306,565 -0.02(-0.05%)
Apr 14, 2021 33.87 34.82 33.87 34.49 262,603 +0.69(+2.04%)
Apr 13, 2021 34.68 34.68 33.68 33.80 328,263 -0.88(-2.53%)
Apr 12, 2021 34.78 34.99 34.47 34.68 494,804 +0.19(+0.54%)
Apr 09, 2021 34.07 34.62 34.07 34.49 359,854 +0.54(+1.59%)
Apr 08, 2021 33.80 34.04 33.18 33.95 383,969 -0.14(-0.42%)
Apr 07, 2021 34.29 34.66 33.84 34.09 278,138 -0.07(-0.21%)
Apr 06, 2021 34.36 35.04 33.89 34.16 325,692 -0.07(-0.21%)
Apr 05, 2021 34.99 34.99 34.01 34.23 411,422 -0.18(-0.51%)
Apr 01, 2021 34.20 34.45 33.89 34.41 473,665 +0.27(+0.80%)
Mar 31, 2021 34.56 34.97 33.98 34.14 468,553 -0.36(-1.05%)
Mar 30, 2021 34.30 34.76 34.19 34.50 352,893 +0.63(+1.85%)
Mar 29, 2021 34.48 35.07 33.69 33.87 461,939 -1.24(-3.53%)
Mar 26, 2021 34.72 35.25 34.35 35.11 447,444 +0.88(+2.59%)
Mar 25, 2021 33.25 34.44 33.10 34.22 400,631 +0.83(+2.49%)
Mar 24, 2021 33.60 34.63 33.36 33.39 634,105 +0.27(+0.83%)
Mar 23, 2021 33.98 34.21 32.97 33.12 486,348 -1.01(-2.96%)
Mar 22, 2021 34.92 34.92 33.79 34.13 346,087 -1.18(-3.33%)
Mar 19, 2021 34.97 35.71 34.21 35.30 2,347,531 +0.02(+0.05%)
Mar 18, 2021 35.77 36.82 35.18 35.29 599,203 +0.03(+0.08%)
Mar 17, 2021 34.38 35.55 34.38 35.26 651,492 -0.24(-0.67%)
Mar 16, 2021 35.31 35.54 34.68 35.50 345,096 -0.04(-0.12%)
Mar 15, 2021 35.83 35.90 35.16 35.54 586,012 -0.50(-1.40%)
Mar 12, 2021 36.26 36.66 35.84 36.05 716,883 +0.56(+1.57%)
Mar 11, 2021 34.91 35.85 34.54 35.49 500,487 +0.15(+0.43%)
Mar 10, 2021 34.21 35.43 33.33 35.34 609,348 +0.82(+2.36%)
Mar 09, 2021 35.01 35.40 33.53 34.52 536,753 -1.06(-2.98%)
Mar 08, 2021 35.34 35.94 34.69 35.58 756,846 +0.57(+1.63%)
Mar 05, 2021 34.58 35.08 33.90 35.01 722,025 +1.14(+3.37%)
Mar 04, 2021 34.26 35.01 33.43 33.87 638,541 -0.33(-0.97%)
Mar 03, 2021 33.82 35.00 33.73 34.21 530,655 +0.77(+2.31%)
Mar 02, 2021 33.43 33.87 33.17 33.44 514,408 +0.04(+0.10%)
Mar 01, 2021 33.14 33.58 32.86 33.40 485,587 +0.99(+3.06%)
Feb 26, 2021 32.87 33.17 32.19 32.41 511,677 -0.67(-2.03%)
Feb 25, 2021 34.53 34.54 32.78 33.08 531,723 -1.15(-3.37%)
Feb 24, 2021 33.33 34.35 33.08 34.23 558,756 +1.22(+3.69%)
Feb 23, 2021 32.70 33.47 32.30 33.01 467,189 +0.52(+1.59%)
Feb 22, 2021 31.61 32.66 31.61 32.50 565,554 +0.62(+1.95%)
Feb 19, 2021 31.20 31.95 31.15 31.87 557,053 +0.82(+2.63%)
Feb 18, 2021 31.21 31.39 30.80 31.06 318,937 -0.24(-0.76%)
Feb 17, 2021 31.23 31.56 31.16 31.30 218,285 -0.09(-0.29%)
Feb 16, 2021 31.51 31.78 31.23 31.39 344,454 +0.29(+0.95%)
Feb 12, 2021 30.70 31.23 30.56 31.09 288,787 +0.35(+1.14%)
Feb 11, 2021 30.97 31.43 30.21 30.74 403,348 -0.25(-0.79%)
Feb 10, 2021 31.14 31.51 30.86 30.99 415,940 -0.11(-0.37%)
Feb 09, 2021 30.51 31.11 30.16 31.10 316,426 +0.47(+1.55%)
Feb 08, 2021 30.30 30.63 30.11 30.63 359,445 +0.47(+1.57%)
Feb 05, 2021 30.55 30.55 29.83 30.16 419,443 -0.08(-0.26%)
Feb 04, 2021 29.31 30.27 29.31 30.23 484,233 +1.00(+3.42%)
Feb 03, 2021 28.95 29.57 28.66 29.23 404,563 -0.38(-1.27%)
Feb 02, 2021 29.28 29.69 28.89 29.61 602,229 +0.61(+2.09%)
Feb 01, 2021 28.51 29.07 27.85 29.01 691,536 +1.24(+4.45%)
Jan 29, 2021 29.53 29.87 27.69 27.77 1,991,299 -1.77(-6.00%)
Jan 28, 2021 29.39 29.73 28.63 29.54 671,463 +1.19(+4.21%)
Jan 27, 2021 28.70 29.19 28.17 28.35 822,452 -1.07(-3.64%)
Jan 26, 2021 30.64 30.81 29.32 29.42 608,493 -1.04(-3.43%)
Jan 25, 2021 30.93 31.01 29.35 30.46 687,148 -0.83(-2.66%)
Jan 22, 2021 30.47 31.35 30.30 31.30 876,395 +0.52(+1.68%)
Jan 21, 2021 31.22 31.45 30.47 30.78 554,448 -0.39(-1.24%)
Jan 20, 2021 31.10 31.38 30.60 31.16 587,818 -0.04(-0.14%)
Jan 19, 2021 31.49 31.66 30.94 31.21 490,888 +0.01(+0.03%)
Jan 15, 2021 30.86 31.43 30.70 31.20 587,721 -0.33(-1.06%)
Jan 14, 2021 31.56 31.80 30.81 31.53 430,657 +0.17(+0.53%)
Jan 13, 2021 31.59 31.82 31.18 31.37 570,298 -0.44(-1.38%)
Jan 12, 2021 31.57 32.06 31.23 31.80 547,111 +0.48(+1.54%)
Jan 11, 2021 30.47 31.36 29.89 31.32 392,170 +0.55(+1.80%)
Jan 08, 2021 31.09 31.09 30.07 30.77 505,976 -0.23(-0.74%)
Jan 07, 2021 31.01 31.36 30.86 31.00 457,533 +0.30(+0.97%)
Jan 06, 2021 29.72 31.45 29.63 30.70 1,117,869 +1.89(+6.54%)
Jan 05, 2021 28.28 29.12 28.26 28.81 739,527 +0.50(+1.77%)
Jan 04, 2021 28.81 28.81 27.76 28.31 916,807 -0.11(-0.37%)
Dec 31, 2020 28.42 28.42 28.42 816,616 +0.19(+0.68%)
Dec 30, 2020 27.80 28.67 27.66 28.23 816,616 +0.54(+1.95%)
Dec 29, 2020 28.27 28.44 27.62 27.69 701,163 -0.76(-2.67%)
Dec 28, 2020 27.96 28.53 27.77 28.44 684,473 +0.48(+1.73%)
Dec 24, 2020 27.73 28.02 27.26 27.96 314,097 +0.11(+0.38%)
Dec 23, 2020 27.15 27.94 27.15 27.86 545,280 +1.01(+3.76%)
Dec 22, 2020 26.78 26.96 26.46 26.85 662,610 +0.26(+0.99%)
Dec 21, 2020 26.85 27.27 26.13 26.59 857,010 -0.47(-1.75%)
Dec 18, 2020 27.68 28.03 26.77 27.06 2,568,875 -0.49(-1.78%)
Dec 17, 2020 27.23 27.56 26.87 27.55 509,367 +0.23(+0.83%)
Dec 16, 2020 27.50 27.50 27.06 27.32 352,285 -0.04(-0.16%)
Dec 15, 2020 26.99 27.40 26.66 27.37 429,121 +0.63(+2.36%)
Dec 14, 2020 27.37 27.55 26.66 26.73 439,402 -0.10(-0.36%)
Dec 11, 2020 26.62 27.16 26.53 26.83 405,533 -0.18(-0.65%)
Dec 10, 2020 26.52 27.11 26.52 27.01 484,362 -0.06(-0.23%)
Dec 09, 2020 27.10 27.58 26.95 27.07 567,261 +0.08(+0.29%)
Dec 08, 2020 26.32 27.04 26.32 26.99 379,826 +0.27(+1.01%)
Dec 07, 2020 26.92 26.95 26.40 26.72 492,063 -0.07(-0.26%)
Dec 04, 2020 26.44 26.81 26.29 26.79 552,763 +0.75(+2.86%)
Dec 03, 2020 26.37 26.47 25.95 26.04 392,061 -0.32(-1.22%)
Dec 02, 2020 25.96 26.53 25.87 26.37 442,517 +0.43(+1.67%)
Dec 01, 2020 25.91 26.37 25.55 25.93 579,197 +0.54(+2.12%)
Nov 30, 2020 25.96 26.38 25.26 25.39 758,080 -0.88(-3.33%)
Nov 27, 2020 26.50 26.76 25.79 26.27 207,660 -0.26(-0.98%)
Nov 25, 2020 26.89 26.89 26.31 26.53 384,420 -0.85(-3.10%)
Nov 24, 2020 26.52 27.48 26.46 27.38 567,314 +1.53(+5.90%)
Nov 23, 2020 26.06 26.24 25.63 25.85 598,479 +0.38(+1.50%)
Nov 20, 2020 24.84 25.55 24.28 25.47 525,205 -0.13(-0.51%)
Nov 19, 2020 25.25 25.71 25.25 25.60 529,662 -0.57(-2.19%)
Nov 18, 2020 26.82 26.97 26.14 26.17 503,449 -0.39(-1.47%)
Nov 17, 2020 26.16 26.61 25.90 26.56 517,881 -0.23(-0.87%)
Nov 16, 2020 26.33 26.85 25.88 26.80 612,448 +1.53(+6.04%)
Nov 13, 2020 24.92 25.42 24.73 25.27 433,309 +0.80(+3.26%)
Nov 12, 2020 24.64 24.72 24.17 24.47 497,636 -0.76(-3.02%)
Nov 11, 2020 25.76 25.76 24.77 25.24 432,122 -0.49(-1.92%)
Nov 10, 2020 25.71 26.23 25.38 25.73 707,313 +0.32(+1.26%)
Nov 09, 2020 24.86 26.56 24.78 25.41 1,426,137 +2.78(+12.26%)
Nov 06, 2020 23.56 23.56 22.51 22.64 484,503 -0.60(-2.58%)
Nov 05, 2020 22.05 23.39 22.05 23.23 672,217 +1.12(+5.06%)
Nov 04, 2020 23.28 23.62 22.09 22.12 664,742 -2.12(-8.73%)
Nov 03, 2020 23.89 24.44 23.65 24.23 761,639 +0.78(+3.33%)
Nov 02, 2020 23.18 23.56 22.66 23.45 789,705 +0.70(+3.09%)
Oct 30, 2020 22.03 22.84 22.03 22.75 5,884,264 +0.55(+2.50%)
Oct 29, 2020 21.68 22.32 21.25 22.19 1,058,676 +0.42(+1.91%)
Oct 28, 2020 21.63 22.35 21.63 21.78 871,210 -0.35(-1.57%)
Oct 27, 2020 22.59 22.97 22.09 22.12 1,143,115 -0.45(-1.98%)
Oct 26, 2020 22.22 22.60 21.82 22.57 1,058,516 -0.04(-0.17%)
Oct 23, 2020 22.55 23.42 22.03 22.61 1,003,367 +0.14(+0.62%)
Oct 22, 2020 21.64 22.54 21.29 22.47 1,053,979 +0.97(+4.52%)
Oct 21, 2020 21.23 21.64 21.20 21.50 506,349 +0.22(+1.02%)
Oct 20, 2020 20.94 21.53 20.94 21.28 851,872 +0.62(+2.98%)
Oct 19, 2020 21.21 21.36 20.63 20.67 389,100 -0.38(-1.81%)
Oct 16, 2020 20.79 21.12 20.49 21.05 419,703 +0.11(+0.54%)
Oct 15, 2020 20.16 21.00 20.13 20.94 475,805 +0.54(+2.64%)
Oct 14, 2020 20.58 21.01 20.38 20.40 450,591 -0.28(-1.34%)
Oct 13, 2020 21.11 21.34 20.56 20.68 510,388 -0.79(-3.68%)
Oct 12, 2020 21.21 21.60 21.14 21.47 489,906 +0.16(+0.77%)
Oct 09, 2020 21.76 21.92 21.04 21.30 539,272 -0.22(-1.01%)
Oct 08, 2020 21.69 21.69 21.33 21.52 655,814 +0.05(+0.24%)
Oct 07, 2020 21.08 21.76 21.08 21.47 660,322 +0.55(+2.61%)
Oct 06, 2020 21.32 21.81 20.83 20.92 882,155 -0.10(-0.45%)
Oct 05, 2020 20.58 21.07 20.53 21.01 644,599 +0.63(+3.11%)
Oct 02, 2020 19.42 20.55 19.19 20.38 1,176,553 +1.13(+5.86%)
Oct 01, 2020 18.71 19.28 18.38 19.25 1,195,887 +0.63(+3.40%)
Sep 30, 2020 18.44 18.80 18.35 18.62 751,689 +0.24(+1.30%)
Sep 29, 2020 18.79 18.90 18.01 18.38 643,672 -0.44(-2.33%)
Sep 28, 2020 18.57 19.10 18.52 18.82 558,846 +0.61(+3.36%)
Sep 25, 2020 17.96 18.33 17.84 18.21 558,297 +0.00(+0.02%)
Sep 24, 2020 18.12 18.82 17.94 18.20 740,262 +0.12(+0.65%)
Sep 23, 2020 18.54 18.98 18.07 18.09 1,186,778 -0.46(-2.46%)
Sep 22, 2020 18.98 19.34 18.39 18.54 1,153,950 -0.36(-1.88%)
Sep 21, 2020 20.03 20.87 18.67 18.90 1,566,747 -1.66(-8.06%)
Sep 18, 2020 21.20 21.20 20.49 20.55 2,338,462 -0.31(-1.50%)
Sep 17, 2020 21.13 21.47 20.82 20.87 728,858 -0.63(-2.95%)
Sep 16, 2020 21.59 21.96 21.40 21.50 659,343 -0.11(-0.52%)
Sep 15, 2020 21.97 21.97 21.46 21.61 536,785 -0.27(-1.23%)
Sep 14, 2020 21.47 22.00 21.47 21.88 440,153 +0.39(+1.82%)
Sep 11, 2020 21.42 21.60 21.14 21.49 515,520 +0.13(+0.61%)
Sep 10, 2020 21.86 21.97 21.26 21.36 456,196 -0.40(-1.83%)
Sep 09, 2020 22.14 22.14 21.39 21.76 576,473 -0.24(-1.09%)
Sep 08, 2020 22.85 22.88 21.69 22.00 549,562 -1.13(-4.88%)
Sep 04, 2020 22.91 23.25 22.63 23.13 477,934 +0.81(+3.62%)
Sep 03, 2020 22.37 23.20 22.22 22.32 452,653 +0.06(+0.29%)
Sep 02, 2020 22.30 22.49 22.03 22.26 378,802 -0.09(-0.38%)
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.