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

United Bkshs Inc (NQ: UBSI )

35.02 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 17, 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 (%)
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%)
Oct 01, 2009 11.00 11.16 10.68 10.70 599,089 -0.17(-1.58%)
Sep 30, 2009 10.98 11.04 10.56 10.88 338,154 -0.04(-0.36%)
Sep 29, 2009 10.79 11.04 10.62 10.91 290,460 +0.17(+1.60%)
Sep 28, 2009 10.46 10.75 10.31 10.74 230,794 +0.39(+3.75%)
Sep 25, 2009 10.40 10.57 10.17 10.35 318,719 -0.11(-1.06%)
Sep 24, 2009 10.78 10.83 10.30 10.46 396,966 -0.24(-2.28%)
Sep 23, 2009 11.07 11.07 10.70 10.71 247,018 -0.31(-2.77%)
Sep 22, 2009 10.95 11.01 10.60 11.01 255,718 +0.13(+1.17%)
Sep 21, 2009 11.08 11.13 10.83 10.89 236,185 -0.29(-2.63%)
Sep 18, 2009 11.31 11.35 11.11 11.18 571,823 -0.06(-0.54%)
Sep 17, 2009 11.43 11.66 11.04 11.24 222,825 -0.18(-1.56%)
Sep 16, 2009 10.97 11.44 10.91 11.42 307,933 +0.53(+4.84%)
Sep 15, 2009 10.74 10.95 10.43 10.89 291,932 +0.12(+1.13%)
Sep 14, 2009 10.72 10.82 10.50 10.77 164,693 -0.02(-0.15%)
Sep 11, 2009 10.77 11.16 10.61 10.79 394,557 +0.04(+0.41%)
Sep 10, 2009 10.38 10.79 10.34 10.74 424,242 +0.32(+3.09%)
Sep 09, 2009 10.27 10.54 10.08 10.42 392,183 +0.10(+0.97%)
Sep 08, 2009 10.36 10.39 10.20 10.32 256,589 +0.08(+0.81%)
Sep 04, 2009 10.24 10.33 10.09 10.24 303,601 -0.01(-0.05%)
Sep 03, 2009 10.15 10.25 10.02 10.24 224,134 +0.21(+2.10%)
Sep 02, 2009 10.40 10.46 10.01 10.03 510,072 -0.39(-3.78%)
Sep 01, 2009 10.82 11.09 10.31 10.43 516,976 -0.47(-4.33%)
Aug 31, 2009 10.84 10.94 10.66 10.90 468,708 -0.04(-0.36%)
Aug 28, 2009 11.20 11.24 10.81 10.94 316,411 -0.17(-1.55%)
Aug 27, 2009 11.38 11.42 10.83 11.11 235,815 -0.27(-2.39%)
Aug 26, 2009 11.21 11.59 11.20 11.38 238,870 +0.09(+0.84%)
Aug 25, 2009 11.13 11.35 11.05 11.29 653,183 +0.24(+2.16%)
Aug 24, 2009 11.55 11.62 10.99 11.05 288,284 -0.44(-3.82%)
Aug 21, 2009 11.26 11.52 11.01 11.49 607,821 +0.39(+3.55%)
Aug 20, 2009 11.06 11.26 10.98 11.09 259,356 +0.03(+0.30%)
Aug 19, 2009 10.89 11.16 10.83 11.06 231,456 +0.09(+0.86%)
Aug 18, 2009 10.93 11.15 10.83 10.96 252,601 -0.04(-0.35%)
Aug 17, 2009 11.16 11.17 10.81 11.00 311,281 -0.41(-3.60%)
Aug 14, 2009 11.82 11.84 11.21 11.41 277,345 -0.39(-3.29%)
Aug 13, 2009 11.85 12.01 11.55 11.80 305,258 +0.07(+0.57%)
Aug 12, 2009 11.75 11.99 11.53 11.74 399,122 -0.06(-0.52%)
Aug 11, 2009 12.26 12.43 11.51 11.80 496,649 -0.49(-3.98%)
Aug 10, 2009 12.41 13.08 12.24 12.29 589,647 -0.19(-1.56%)
Aug 07, 2009 12.08 12.87 11.82 12.48 522,802 +0.62(+5.19%)
Aug 06, 2009 11.96 12.21 11.56 11.86 555,994 +0.02(+0.14%)
Aug 05, 2009 12.10 12.19 11.72 11.85 482,983 -0.21(-1.75%)
Aug 04, 2009 11.40 12.12 11.31 12.06 444,486 +0.56(+4.83%)
Aug 03, 2009 11.41 11.54 11.22 11.50 390,497 +0.26(+2.27%)
Jul 31, 2009 11.27 11.45 11.04 11.25 571,776 +0.04(+0.35%)
Jul 30, 2009 10.27 11.31 10.27 11.21 568,271 +0.39(+3.65%)
Jul 29, 2009 10.55 10.89 10.49 10.81 446,284 +0.18(+1.72%)
Jul 28, 2009 10.23 10.69 10.05 10.63 509,064 +0.34(+3.35%)
Jul 27, 2009 9.860 10.30 9.843 10.29 546,351 +0.45(+4.57%)
Jul 24, 2009 9.993 10.23 9.754 9.838 876,683 -0.42(-4.11%)
Jul 23, 2009 9.493 10.26 9.443 10.26 1,073,997 +0.84(+8.90%)
Jul 22, 2009 9.421 9.610 9.260 9.421 635,462 -0.03(-0.35%)
Jul 21, 2009 9.799 9.926 9.282 9.454 687,850 -0.19(-1.96%)
Jul 20, 2009 9.771 9.871 9.554 9.643 539,780 +0.06(+0.58%)
Jul 17, 2009 10.39 10.51 9.416 9.588 868,082 -0.72(-7.00%)
Jul 16, 2009 10.50 10.50 10.05 10.31 521,519 -0.25(-2.37%)
Jul 15, 2009 10.29 10.74 10.13 10.56 598,096 +0.47(+4.62%)
Jul 14, 2009 10.33 10.41 9.999 10.09 865,957 -0.22(-2.10%)
Jul 13, 2009 10.16 10.41 10.10 10.31 1,018,551 +0.23(+2.31%)
Jul 10, 2009 10.23 10.41 9.904 10.08 600,400 -0.21(-2.00%)
Jul 09, 2009 10.33 10.70 10.22 10.28 492,602 +0.07(+0.71%)
Jul 08, 2009 10.28 10.82 9.999 10.21 963,971 +0.04(+0.38%)
Jul 07, 2009 10.59 10.67 10.17 10.17 503,467 -0.36(-3.38%)
Jul 06, 2009 10.37 10.62 10.19 10.53 367,697 +0.11(+1.07%)
Jul 02, 2009 10.96 11.04 10.37 10.41 583,890 -0.74(-6.62%)
Jul 01, 2009 10.45 11.55 10.45 11.15 699,563 +0.31(+2.82%)
Jun 30, 2009 10.99 11.19 10.61 10.85 431,074 -0.20(-1.81%)
Jun 29, 2009 11.14 11.18 10.44 11.05 417,320 -0.08(-0.70%)
Jun 26, 2009 10.85 11.24 10.71 11.13 862,493 +0.23(+2.09%)
Jun 25, 2009 10.46 10.93 10.40 10.90 319,335 +0.33(+3.10%)
Jun 24, 2009 10.64 10.86 10.48 10.57 361,075 +0.15(+1.44%)
Jun 23, 2009 10.80 11.14 10.36 10.42 519,306 -0.26(-2.44%)
Jun 22, 2009 11.21 11.45 10.63 10.68 547,301 -0.69(-6.05%)
Jun 19, 2009 11.68 11.74 11.18 11.37 1,107,654 -0.14(-1.21%)
Jun 18, 2009 11.42 11.90 11.23 11.51 311,987 +0.12(+1.02%)
Jun 17, 2009 11.30 11.92 10.99 11.39 504,371 +0.12(+1.03%)
Jun 16, 2009 11.79 11.98 11.26 11.28 323,096 -0.32(-2.78%)
Jun 15, 2009 11.97 12.21 11.23 11.60 378,297 -0.56(-4.61%)
Jun 12, 2009 12.30 12.49 11.94 12.16 227,398 -0.22(-1.79%)
Jun 11, 2009 12.24 12.85 11.95 12.38 281,072 +0.19(+1.55%)
Jun 10, 2009 12.76 12.76 11.90 12.19 361,385 -0.53(-4.15%)
Jun 09, 2009 12.74 12.90 12.39 12.72 389,431 +0.16(+1.24%)
Jun 08, 2009 12.54 12.74 12.40 12.56 347,587 +0.25(+2.03%)
Jun 05, 2009 13.19 13.19 12.16 12.31 593,748 -0.73(-5.58%)
Jun 04, 2009 12.54 13.14 12.39 13.04 518,176 +0.63(+5.05%)
Jun 03, 2009 12.11 12.56 11.91 12.41 482,342 +0.23(+1.91%)
Jun 02, 2009 12.05 12.45 11.91 12.18 782,753 +0.06(+0.50%)
Jun 01, 2009 11.96 12.42 11.58 12.12 665,001 +0.44(+3.75%)
May 29, 2009 11.46 11.72 11.26 11.68 523,162 +0.29(+2.58%)
May 28, 2009 11.32 11.56 10.78 11.39 541,218 +0.23(+2.09%)
May 27, 2009 11.92 12.06 11.12 11.15 752,987 -0.81(-6.77%)
May 26, 2009 11.16 12.00 11.16 11.96 484,950 +0.71(+6.26%)
May 22, 2009 11.63 12.00 11.24 11.26 257,717 -0.24(-2.12%)
May 21, 2009 11.89 11.91 11.34 11.50 564,987 -0.26(-2.17%)
May 20, 2009 12.61 13.10 11.59 11.76 1,202,957 -0.78(-6.24%)
May 19, 2009 13.20 13.21 12.49 12.54 573,714 -0.77(-5.76%)
May 18, 2009 12.77 13.32 12.70 13.31 698,807 +0.69(+5.50%)
May 15, 2009 12.77 13.20 12.49 12.61 527,721 -0.17(-1.35%)
May 14, 2009 12.55 12.85 12.28 12.79 463,839 +0.28(+2.27%)
May 13, 2009 13.27 13.68 12.42 12.50 657,304 -1.01(-7.48%)
May 12, 2009 14.22 14.36 13.25 13.51 582,809 -0.63(-4.47%)
May 11, 2009 14.66 14.66 14.01 14.15 480,009 -0.86(-5.73%)
May 08, 2009 13.92 15.01 13.92 15.01 485,116 +1.33(+9.70%)
May 07, 2009 15.20 15.41 13.65 13.68 1,218,531 -1.43(-9.45%)
May 06, 2009 14.84 15.21 14.16 15.11 781,382 +0.49(+3.34%)
May 05, 2009 14.50 14.88 13.95 14.62 797,217 -0.14(-0.98%)
May 04, 2009 13.70 14.76 13.41 14.76 895,258 +1.52(+11.44%)
May 01, 2009 14.31 14.55 13.16 13.25 856,235 -1.15(-8.02%)
Apr 30, 2009 14.36 14.94 14.08 14.40 1,111,388 +0.18(+1.29%)
Apr 29, 2009 13.32 14.39 13.15 14.22 1,053,798 +1.14(+8.70%)
Apr 28, 2009 12.83 13.49 12.57 13.08 566,416 +0.11(+0.86%)
Apr 27, 2009 12.65 13.30 12.53 12.97 1,103,725 -0.06(-0.47%)
Apr 24, 2009 11.68 13.31 11.50 13.03 1,108,661 +1.48(+12.78%)
Apr 23, 2009 11.07 11.69 10.83 11.55 796,565 +0.66(+6.06%)
Apr 22, 2009 11.00 11.58 10.81 10.89 793,542 -0.31(-2.77%)
Apr 21, 2009 10.55 11.26 10.31 11.20 810,177 +0.65(+6.15%)
Apr 20, 2009 11.56 12.02 10.55 10.55 691,306 -1.51(-12.52%)
Apr 17, 2009 11.55 12.21 11.25 12.06 793,384 +0.58(+5.03%)
Apr 16, 2009 10.98 11.63 10.49 11.49 629,361 +0.70(+6.48%)
Apr 15, 2009 10.29 10.86 9.960 10.79 717,012 +0.45(+4.35%)
Apr 14, 2009 11.00 11.27 10.27 10.34 562,575 -0.86(-7.68%)
Apr 13, 2009 10.72 11.29 10.50 11.20 560,151 +0.33(+3.07%)
Apr 09, 2009 10.13 10.86 9.738 10.86 718,509 +1.22(+12.67%)
Apr 08, 2009 9.788 9.882 9.332 9.643 394,276 +0.01(+0.06%)
Apr 07, 2009 9.976 10.04 9.627 9.638 637,784 -0.52(-5.14%)
Apr 06, 2009 10.48 10.48 9.954 10.16 478,449 -0.45(-4.24%)
Apr 03, 2009 10.52 10.62 10.07 10.61 544,316 +0.11(+1.00%)
Apr 02, 2009 10.73 10.82 10.41 10.50 940,300 +0.29(+2.88%)
Apr 01, 2009 9.649 10.47 9.427 10.21 784,019 +0.64(+6.67%)
Mar 31, 2009 9.416 9.727 9.271 9.571 688,414 +0.36(+3.86%)
Mar 30, 2009 9.632 9.632 9.099 9.216 626,763 -0.83(-8.24%)
Mar 26, 2009 9.987 10.25 9.771 10.04 838,226 +0.22(+2.20%)
Mar 25, 2009 9.610 10.10 9.249 9.826 711,297 +0.29(+3.03%)
Mar 24, 2009 9.782 10.06 9.338 9.538 776,112 -0.46(-4.56%)
Mar 23, 2009 9.221 9.993 8.971 9.993 1,120,057 +1.25(+14.36%)
Mar 20, 2009 9.216 9.277 8.733 8.738 855,767 -0.34(-3.79%)
Mar 19, 2009 9.432 9.599 9.016 9.083 892,358 -0.17(-1.80%)
Mar 18, 2009 8.922 9.355 8.583 9.249 2,101,795 +0.24(+2.71%)
Mar 17, 2009 8.777 9.060 8.366 9.005 1,327,421 +0.21(+2.40%)
Mar 16, 2009 9.288 9.438 8.666 8.794 675,199 -0.35(-3.83%)
Mar 13, 2009 9.516 9.693 9.049 9.144 809,534 -0.37(-3.91%)
Mar 12, 2009 8.600 9.577 8.416 9.516 720,651 +0.99(+11.66%)
Mar 11, 2009 8.600 9.016 8.366 8.522 647,084 +0.02(+0.20%)
Mar 10, 2009 7.961 8.522 7.878 8.505 784,675 +0.78(+10.06%)
Mar 09, 2009 7.567 8.078 7.528 7.728 618,604 +0.07(+0.94%)
Mar 06, 2009 7.861 7.950 7.300 7.656 773,022 -0.13(-1.64%)
Mar 05, 2009 7.989 8.117 7.750 7.783 1,896,047 -0.42(-5.14%)
Mar 04, 2009 8.228 8.466 7.889 8.205 885,520 +0.06(+0.75%)
Mar 02, 2009 8.383 8.466 8.111 8.144 835,656 -0.41(-4.74%)
Feb 27, 2009 8.794 9.138 8.533 8.550 1,137,292 -0.40(-4.47%)
Feb 26, 2009 8.688 9.604 8.688 8.949 1,244,710 +0.41(+4.74%)
Feb 25, 2009 8.910 8.910 8.144 8.544 1,454,536 -0.43(-4.82%)
Feb 24, 2009 8.427 9.021 8.100 8.977 1,408,818 +0.90(+11.21%)
Feb 23, 2009 9.277 9.277 8.072 8.072 1,428,524 -0.46(-5.40%)
Feb 20, 2009 8.355 8.688 8.166 8.533 2,015,788 +0.01(+0.13%)
Feb 19, 2009 9.338 9.488 8.461 8.522 1,540,456 -0.66(-7.14%)
Feb 18, 2009 9.793 9.882 9.049 9.177 2,134,869 -0.26(-2.71%)
Feb 17, 2009 10.66 10.68 9.427 9.432 1,781,274 -1.35(-12.56%)
Feb 13, 2009 11.28 11.37 10.78 10.79 540,503 -0.45(-4.00%)
Feb 12, 2009 10.66 11.55 10.65 11.24 941,659 -0.33(-2.88%)
Feb 11, 2009 11.58 11.86 11.23 11.57 720,100 +0.04(+0.39%)
Feb 10, 2009 12.50 12.80 11.48 11.53 683,914 -1.04(-8.30%)
Feb 09, 2009 12.67 12.89 12.37 12.57 450,793 -0.21(-1.61%)
Feb 06, 2009 11.60 12.81 11.60 12.77 801,441 +1.05(+8.95%)
Feb 05, 2009 11.40 11.89 11.15 11.73 807,183 +0.22(+1.93%)
Feb 04, 2009 11.54 11.91 11.23 11.50 637,649 -0.07(-0.62%)
Feb 03, 2009 11.82 11.89 11.33 11.58 710,947 -0.07(-0.62%)
Feb 02, 2009 11.41 11.78 11.19 11.65 761,282 -0.01(-0.05%)
Jan 30, 2009 11.91 12.07 11.50 11.65 1,311,654 -0.12(-0.99%)
Jan 29, 2009 12.20 12.32 11.69 11.77 852,049 -0.66(-5.27%)
Jan 28, 2009 12.15 12.47 12.05 12.42 1,212,660 +0.54(+4.53%)
Jan 27, 2009 11.12 12.01 11.12 11.89 1,078,852 +0.42(+3.68%)
Jan 26, 2009 11.79 12.41 11.30 11.46 1,032,509 -0.32(-2.69%)
Jan 23, 2009 11.37 11.81 11.10 11.78 1,342,357 -0.02(-0.19%)
Jan 22, 2009 11.88 12.27 11.55 11.80 1,359,424 -0.35(-2.88%)
Jan 21, 2009 11.77 12.19 11.33 12.15 1,408,177 +0.63(+5.44%)
Jan 20, 2009 12.57 13.08 11.53 11.53 901,435 -1.35(-10.52%)
Jan 16, 2009 13.07 13.41 12.24 12.88 1,285,613 -0.06(-0.43%)
Jan 15, 2009 13.91 13.98 12.71 12.94 1,596,495 -0.94(-6.80%)
Jan 14, 2009 14.26 14.43 13.81 13.88 1,194,828 -0.82(-5.59%)
Jan 13, 2009 14.54 14.83 14.23 14.70 1,016,726 +0.15(+1.03%)
Jan 12, 2009 15.01 15.16 14.48 14.55 538,797 -0.54(-3.57%)
Jan 09, 2009 15.54 15.54 14.99 15.09 660,539 -0.45(-2.89%)
Jan 08, 2009 16.18 16.32 15.48 15.54 1,225,359 -0.69(-4.28%)
Jan 07, 2009 17.02 17.18 16.10 16.23 871,278 -1.15(-6.61%)
Jan 06, 2009 17.97 17.97 17.12 17.38 920,450 -0.33(-1.85%)
Jan 05, 2009 18.19 18.19 17.23 17.71 997,853 -0.37(-2.03%)
Jan 02, 2009 18.53 18.68 17.75 18.08 808,934 -0.37(-1.99%)
Dec 31, 2008 18.32 18.63 17.78 18.44 0 +0.18(+0.97%)
Dec 30, 2008 17.77 18.32 17.57 18.27 522,940 +0.77(+4.41%)
Dec 29, 2008 17.59 17.70 17.30 17.49 534,222 +0.00(+0.00%)
Dec 26, 2008 17.75 17.75 17.32 17.49 259,724 -0.05(-0.28%)
Dec 24, 2008 17.30 17.54 17.23 17.54 190,663 +0.13(+0.77%)
Dec 23, 2008 17.72 17.88 17.18 17.41 378,870 +0.03(+0.19%)
Dec 22, 2008 18.10 18.10 17.00 17.38 668,308 -0.31(-1.76%)
Dec 19, 2008 18.58 18.65 16.82 17.69 2,553,391 -0.28(-1.55%)
Dec 18, 2008 18.12 18.77 17.80 17.97 722,897 -0.24(-1.34%)
Dec 17, 2008 18.12 18.79 18.02 18.21 794,094 -0.27(-1.47%)
Dec 16, 2008 17.80 18.53 17.05 18.48 1,128,174 +1.12(+6.43%)
Dec 15, 2008 17.76 17.95 16.67 17.37 850,841 -0.33(-1.88%)
Dec 12, 2008 16.53 17.77 16.39 17.70 798,813 +0.95(+5.70%)
Dec 11, 2008 17.21 17.95 16.56 16.74 955,244 -0.78(-4.47%)
Dec 10, 2008 17.71 18.04 17.21 17.53 630,195 +0.07(+0.38%)
Dec 09, 2008 18.09 18.40 17.00 17.46 832,014 -0.95(-5.16%)
Dec 08, 2008 18.32 18.60 17.56 18.41 596,697 +0.26(+1.41%)
Dec 05, 2008 16.93 18.18 16.10 18.15 679,488 +0.93(+5.42%)
Dec 04, 2008 17.08 17.99 16.75 17.22 592,957 -0.34(-1.93%)
Dec 03, 2008 16.50 17.67 15.96 17.56 423,522 +0.85(+5.08%)
Dec 02, 2008 16.12 16.77 15.59 16.71 726,910 +1.11(+7.12%)
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.