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 (%)
Jan 31, 2023 36.68 37.73 36.66 37.59 2,653,883 +1.09(+3.00%)
Jan 30, 2023 36.42 37.07 36.42 36.49 685,828 -0.32(-0.86%)
Jan 27, 2023 36.86 37.15 36.50 36.81 470,447 -0.22(-0.58%)
Jan 26, 2023 36.49 37.22 36.12 37.03 516,758 +0.70(+1.93%)
Jan 25, 2023 36.68 36.70 36.11 36.33 526,496 -0.33(-0.89%)
Jan 24, 2023 37.00 37.00 36.37 36.65 469,287 -0.18(-0.48%)
Jan 23, 2023 37.06 37.21 36.74 36.83 339,711 -0.05(-0.13%)
Jan 20, 2023 36.70 36.91 36.33 36.88 584,134 +0.63(+1.73%)
Jan 19, 2023 36.46 36.46 36.00 36.25 425,367 -0.18(-0.49%)
Jan 18, 2023 37.73 37.73 36.38 36.43 475,805 -1.55(-4.09%)
Jan 17, 2023 37.97 38.08 37.57 37.98 389,559 -0.23(-0.61%)
Jan 13, 2023 37.96 38.34 37.58 38.22 325,214 -0.07(-0.17%)
Jan 12, 2023 38.11 38.55 38.00 38.28 339,118 +0.41(+1.09%)
Jan 11, 2023 37.62 37.96 37.45 37.87 483,404 +0.36(+0.95%)
Jan 10, 2023 37.19 37.68 36.88 37.51 428,961 +0.37(+1.01%)
Jan 09, 2023 37.66 38.05 37.01 37.14 370,635 -0.61(-1.61%)
Jan 06, 2023 37.23 38.13 37.21 37.75 575,036 +0.82(+2.23%)
Jan 05, 2023 37.03 37.07 36.63 36.93 606,995 -0.39(-1.05%)
Jan 04, 2023 37.63 38.14 37.24 37.32 508,722 -0.21(-0.57%)
Jan 03, 2023 37.92 38.32 37.40 37.53 571,866 -0.32(-0.84%)
Dec 30, 2022 38.00 38.20 37.51 37.85 589,465 -0.29(-0.76%)
Dec 29, 2022 37.76 38.31 37.68 38.14 375,759 +0.50(+1.34%)
Dec 28, 2022 37.86 38.08 37.63 37.64 397,171 -0.17(-0.45%)
Dec 27, 2022 38.03 38.03 37.65 37.80 348,843 -0.03(-0.07%)
Dec 23, 2022 37.64 37.96 37.55 37.83 388,956 +0.15(+0.40%)
Dec 22, 2022 37.11 37.75 36.69 37.68 616,535 +0.34(+0.90%)
Dec 21, 2022 37.03 37.53 36.82 37.35 849,697 +0.94(+2.57%)
Dec 20, 2022 36.49 36.78 36.26 36.41 662,668 +0.12(+0.34%)
Dec 19, 2022 35.99 36.37 35.99 36.29 524,994 +0.42(+1.17%)
Dec 16, 2022 36.33 36.79 35.77 35.87 2,453,273 -0.70(-1.92%)
Dec 15, 2022 36.50 36.86 36.37 36.57 849,060 -0.16(-0.43%)
Dec 14, 2022 37.83 38.38 36.66 36.73 1,059,105 -0.99(-2.63%)
Dec 13, 2022 38.74 39.12 37.65 37.72 769,357 -0.58(-1.51%)
Dec 12, 2022 38.37 38.56 38.13 38.30 502,867 -0.05(-0.12%)
Dec 09, 2022 38.07 38.87 38.07 38.35 632,298 -0.18(-0.46%)
Dec 08, 2022 38.30 38.60 38.08 38.52 487,256 +0.48(+1.25%)
Dec 07, 2022 38.15 38.50 37.76 38.05 402,969 -0.07(-0.19%)
Dec 06, 2022 38.28 38.34 37.81 38.12 496,865 -0.10(-0.27%)
Dec 05, 2022 39.62 39.62 37.97 38.22 627,543 -1.59(-4.00%)
Dec 02, 2022 39.41 39.85 39.04 39.82 389,612 +0.15(+0.37%)
Dec 01, 2022 39.85 39.93 39.37 39.67 372,526 -0.08(-0.21%)
Nov 30, 2022 39.02 39.79 38.33 39.75 715,364 +0.64(+1.64%)
Nov 29, 2022 39.01 39.34 39.00 39.11 331,173 +0.07(+0.19%)
Nov 28, 2022 39.73 39.81 38.86 39.04 499,575 -0.87(-2.18%)
Nov 25, 2022 39.76 39.96 39.53 39.91 248,416 +0.42(+1.06%)
Nov 23, 2022 39.34 39.79 39.14 39.49 409,527 -0.04(-0.09%)
Nov 22, 2022 39.34 39.70 39.23 39.53 446,691 +0.39(+0.99%)
Nov 21, 2022 38.74 39.17 38.73 39.14 411,563 +0.32(+0.81%)
Nov 18, 2022 39.34 39.40 38.57 38.83 949,100 +0.20(+0.53%)
Nov 17, 2022 38.77 38.96 38.38 38.62 590,301 -0.50(-1.28%)
Nov 16, 2022 39.59 39.71 39.02 39.12 433,637 -0.59(-1.49%)
Nov 15, 2022 39.68 40.16 39.45 39.72 557,310 +0.16(+0.40%)
Nov 14, 2022 39.72 40.21 39.48 39.56 531,897 -0.17(-0.42%)
Nov 11, 2022 40.80 40.92 39.68 39.72 670,495 -0.84(-2.08%)
Nov 10, 2022 40.36 40.87 40.05 40.57 1,078,316 +1.18(+2.99%)
Nov 09, 2022 39.70 39.80 39.28 39.39 440,580 -0.50(-1.25%)
Nov 08, 2022 39.96 40.30 39.54 39.89 422,583 +0.06(+0.14%)
Nov 07, 2022 39.94 40.14 39.56 39.84 478,734 +0.03(+0.07%)
Nov 04, 2022 39.53 39.98 39.29 39.81 593,168 +0.47(+1.20%)
Nov 03, 2022 39.00 39.49 38.50 39.34 558,027 +0.06(+0.17%)
Nov 02, 2022 39.80 39.19 39.27 1,092,303 -0.73(-1.83%)
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.