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

United Bkshs Inc (NQ: UBSI )

33.35 -0.01 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2010 13.65 13.98 13.53 13.60 355,798 -0.20(-1.48%)
Jun 29, 2010 14.08 14.15 13.73 13.81 338,704 -0.61(-4.22%)
Jun 25, 2010 14.18 14.56 14.16 14.41 391,799 +0.28(+1.97%)
Jun 24, 2010 14.30 14.58 14.12 14.14 180,652 -0.26(-1.78%)
Jun 23, 2010 14.69 14.78 14.39 14.39 175,193 -0.30(-2.01%)
Jun 22, 2010 15.03 15.33 14.66 14.69 280,664 -0.34(-2.23%)
Jun 21, 2010 15.25 15.28 14.97 15.02 151,471 -0.06(-0.41%)
Jun 18, 2010 15.16 15.21 14.83 15.08 343,812 +0.01(+0.04%)
Jun 17, 2010 14.98 15.10 14.89 15.08 93,495 +0.07(+0.45%)
Jun 16, 2010 14.73 15.14 14.73 15.01 146,363 +0.14(+0.96%)
Jun 15, 2010 14.65 14.91 14.64 14.87 225,040 +0.30(+2.03%)
Jun 14, 2010 14.66 14.79 14.42 14.57 263,459 +0.01(+0.08%)
Jun 11, 2010 14.45 14.78 14.29 14.56 228,968 -0.10(-0.66%)
Jun 10, 2010 14.50 14.81 14.25 14.66 263,574 +0.36(+2.50%)
Jun 09, 2010 14.56 14.58 14.16 14.30 322,234 -0.26(-1.76%)
Jun 08, 2010 14.51 14.71 14.21 14.56 243,281 +0.07(+0.46%)
Jun 07, 2010 14.26 14.66 14.12 14.49 404,190 +0.35(+2.46%)
Jun 04, 2010 14.93 14.93 14.08 14.14 414,630 -1.16(-7.56%)
Jun 03, 2010 15.06 15.40 14.95 15.30 170,633 +0.19(+1.26%)
Jun 02, 2010 14.80 15.24 14.60 15.11 272,148 +0.42(+2.83%)
Jun 01, 2010 14.94 15.30 14.69 14.69 325,922 -0.43(-2.82%)
May 28, 2010 15.54 15.45 14.98 15.12 295,866 -0.43(-2.75%)
May 27, 2010 15.41 15.60 15.12 15.54 270,268 +0.43(+2.86%)
May 26, 2010 15.16 15.45 15.08 15.11 312,229 +0.03(+0.22%)
May 25, 2010 14.89 15.16 14.68 15.08 326,948 -0.02(-0.15%)
May 24, 2010 15.59 15.68 15.05 15.10 195,271 -0.52(-3.31%)
May 21, 2010 15.34 15.86 15.07 15.62 380,751 +0.20(+1.31%)
May 20, 2010 15.56 16.21 15.40 15.42 599,656 -0.89(-5.48%)
May 19, 2010 16.41 16.62 16.02 16.31 256,921 -0.19(-1.16%)
May 18, 2010 16.93 17.02 16.45 16.50 307,666 -0.25(-1.48%)
May 17, 2010 16.78 16.98 16.35 16.75 284,695 +0.06(+0.37%)
May 14, 2010 16.79 16.84 16.32 16.68 235,868 -0.31(-1.82%)
May 13, 2010 16.81 17.01 16.73 16.99 309,691 +0.20(+1.17%)
May 12, 2010 16.32 16.93 16.24 16.80 350,265 +0.48(+2.92%)
May 11, 2010 16.60 16.81 15.73 16.32 383,117 +0.31(+1.93%)
May 10, 2010 15.77 16.34 15.70 16.01 544,413 +0.75(+4.89%)
May 07, 2010 15.44 15.72 15.03 15.26 469,582 -0.20(-1.27%)
May 06, 2010 15.85 16.28 14.65 15.46 501,143 -0.56(-3.47%)
May 05, 2010 16.12 16.22 15.69 16.02 377,301 -0.08(-0.52%)
May 04, 2010 16.47 16.52 15.91 16.10 624,410 -0.49(-2.98%)
May 03, 2010 16.46 16.71 16.15 16.59 337,059 +0.29(+1.76%)
Apr 30, 2010 17.39 17.41 16.29 16.31 463,848 -1.08(-6.20%)
Apr 29, 2010 16.61 17.39 16.47 17.39 230,225 +0.90(+5.45%)
Apr 28, 2010 16.45 17.01 16.43 16.49 256,004 +0.09(+0.55%)
Apr 27, 2010 16.80 16.97 16.40 16.40 519,356 -0.49(-2.89%)
Apr 26, 2010 17.63 17.63 16.52 16.89 641,681 -0.83(-4.66%)
Apr 23, 2010 17.67 17.96 17.59 17.71 299,046 +0.00(+0.00%)
Apr 22, 2010 16.95 17.85 16.90 17.71 543,848 +0.56(+3.24%)
Apr 21, 2010 16.79 17.26 16.71 17.16 700,462 +0.31(+1.83%)
Apr 20, 2010 16.80 16.93 16.66 16.85 221,275 +0.07(+0.44%)
Apr 19, 2010 16.44 16.84 16.30 16.77 245,655 +0.21(+1.25%)
Apr 16, 2010 16.95 16.95 16.29 16.57 362,220 -0.30(-1.76%)
Apr 15, 2010 16.77 17.21 16.68 16.86 369,762 +0.02(+0.10%)
Apr 14, 2010 16.46 16.85 16.41 16.85 239,899 +0.42(+2.53%)
Apr 13, 2010 16.20 16.43 16.15 16.43 236,772 +0.15(+0.90%)
Apr 12, 2010 16.17 16.29 16.16 16.29 200,754 +0.07(+0.45%)
Apr 09, 2010 15.89 16.25 15.85 16.21 217,865 +0.34(+2.16%)
Apr 08, 2010 15.65 15.99 15.65 15.87 202,983 +0.15(+0.96%)
Apr 07, 2010 15.63 16.08 15.61 15.72 296,330 +0.02(+0.14%)
Apr 06, 2010 15.17 16.10 15.12 15.70 827,958 +0.43(+2.83%)
Apr 05, 2010 15.15 15.26 15.04 15.26 227,953 +0.21(+1.42%)
Apr 01, 2010 14.92 15.05 15.05 15.05 270,668 +0.33(+2.21%)
Mar 31, 2010 14.71 15.15 14.60 14.72 364,986 -0.08(-0.57%)
Mar 30, 2010 14.77 14.93 14.62 14.81 221,594 +0.02(+0.11%)
Mar 29, 2010 15.06 15.12 14.68 14.79 278,324 -0.25(-1.64%)
Mar 26, 2010 15.22 15.36 15.01 15.04 166,778 -0.19(-1.25%)
Mar 25, 2010 15.32 15.63 15.18 15.23 202,440 +0.06(+0.37%)
Mar 24, 2010 15.53 15.63 15.14 15.17 549,265 -0.45(-2.91%)
Mar 23, 2010 15.72 15.72 15.38 15.63 283,871 -0.10(-0.61%)
Mar 22, 2010 15.34 15.72 15.25 15.72 277,690 +0.25(+1.60%)
Mar 19, 2010 15.44 15.48 15.16 15.48 552,367 +0.03(+0.22%)
Mar 18, 2010 15.31 15.50 15.28 15.44 378,224 +0.10(+0.62%)
Mar 17, 2010 15.42 15.53 15.16 15.35 329,081 -0.04(-0.26%)
Mar 16, 2010 15.08 15.39 14.76 15.39 237,104 +0.32(+2.12%)
Mar 15, 2010 15.00 15.19 14.88 15.07 231,017 -0.12(-0.81%)
Mar 12, 2010 14.94 15.19 14.94 15.19 338,943 +0.28(+1.88%)
Mar 11, 2010 14.75 15.02 14.68 14.91 262,972 +0.07(+0.49%)
Mar 10, 2010 14.66 14.88 14.65 14.84 244,180 +0.24(+1.61%)
Mar 09, 2010 14.61 14.72 14.49 14.60 333,118 -0.03(-0.19%)
Mar 08, 2010 14.79 14.88 14.60 14.63 286,552 -0.21(-1.42%)
Mar 05, 2010 14.08 14.88 14.06 14.84 439,054 +0.81(+5.78%)
Mar 04, 2010 13.93 14.03 13.81 14.03 273,089 +0.16(+1.12%)
Mar 03, 2010 13.93 14.08 13.79 13.87 354,425 -0.03(-0.24%)
Mar 02, 2010 13.85 13.97 13.77 13.91 373,293 +0.04(+0.32%)
Mar 01, 2010 13.74 13.88 13.67 13.86 277,286 +0.19(+1.42%)
Feb 26, 2010 13.95 13.95 13.48 13.67 305,796 -0.22(-1.60%)
Feb 25, 2010 13.80 13.92 13.71 13.89 233,564 -0.07(-0.48%)
Feb 24, 2010 13.84 14.22 13.78 13.96 387,417 +0.21(+1.49%)
Feb 23, 2010 13.91 13.96 13.58 13.75 240,773 -0.13(-0.92%)
Feb 22, 2010 13.90 13.90 13.66 13.88 200,581 +0.04(+0.32%)
Feb 19, 2010 13.95 13.99 13.65 13.83 370,211 -0.11(-0.80%)
Feb 18, 2010 13.74 13.97 13.50 13.95 499,675 +0.20(+1.45%)
Feb 17, 2010 13.73 13.75 13.35 13.75 353,515 +0.04(+0.32%)
Feb 16, 2010 13.26 13.71 13.06 13.70 554,812 +0.51(+3.87%)
Feb 12, 2010 12.99 13.19 13.19 13.19 334,314 +0.12(+0.89%)
Feb 11, 2010 12.92 13.08 12.84 13.07 387,691 +0.08(+0.64%)
Feb 10, 2010 12.96 13.04 12.77 12.99 509,258 -0.03(-0.21%)
Feb 09, 2010 13.14 13.15 12.70 13.02 305,360 +0.12(+0.95%)
Feb 08, 2010 13.09 13.15 12.78 12.90 245,874 -0.24(-1.86%)
Feb 05, 2010 12.85 13.29 12.62 13.14 427,650 +0.29(+2.25%)
Feb 04, 2010 12.97 12.97 12.44 12.85 667,602 -0.20(-1.53%)
Feb 03, 2010 13.19 13.32 12.68 13.05 642,638 -0.14(-1.09%)
Feb 02, 2010 13.41 13.74 13.14 13.20 717,136 -0.27(-1.98%)
Feb 01, 2010 13.84 13.87 13.21 13.46 736,857 -0.36(-2.61%)
Jan 29, 2010 13.54 13.88 13.28 13.82 831,596 +0.38(+2.81%)
Jan 28, 2010 13.28 13.54 12.91 13.45 833,449 +0.16(+1.21%)
Jan 27, 2010 12.12 13.49 12.12 13.29 995,893 +1.16(+9.57%)
Jan 26, 2010 12.37 12.37 11.97 12.12 1,031,088 -0.26(-2.11%)
Jan 25, 2010 12.71 12.91 12.21 12.39 292,283 -0.16(-1.28%)
Jan 22, 2010 12.71 12.99 12.54 12.55 779,887 -0.24(-1.91%)
Jan 21, 2010 12.21 12.95 12.07 12.79 758,456 +0.66(+5.45%)
Jan 20, 2010 12.39 12.60 11.69 12.13 829,984 -0.34(-2.76%)
Jan 19, 2010 12.47 12.65 12.32 12.47 396,643 +0.02(+0.13%)
Jan 15, 2010 12.34 12.46 12.46 12.46 514,260 +0.29(+2.37%)
Jan 14, 2010 11.92 12.20 11.88 12.17 414,713 +0.28(+2.38%)
Jan 13, 2010 11.80 11.93 11.46 11.89 506,983 +0.03(+0.23%)
Jan 12, 2010 11.69 12.09 11.68 11.86 438,991 +0.11(+0.90%)
Jan 11, 2010 12.06 12.12 11.73 11.75 211,796 -0.26(-2.17%)
Jan 08, 2010 11.79 12.09 11.66 12.01 502,046 +0.22(+1.84%)
Jan 07, 2010 11.41 11.83 11.28 11.80 612,969 +0.34(+3.01%)
Jan 06, 2010 11.30 11.65 11.19 11.45 462,141 +0.10(+0.88%)
Jan 05, 2010 11.78 11.93 11.24 11.35 648,186 -0.32(-2.76%)
Jan 04, 2010 11.34 11.68 11.26 11.68 921,664 +0.59(+5.31%)
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%)
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%)
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.