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 (%)
May 29, 2009 11.45 11.70 11.24 11.66 523,997 +0.29(+2.58%)
May 28, 2009 11.30 11.54 10.76 11.37 542,082 +0.23(+2.09%)
May 27, 2009 11.90 12.04 11.10 11.14 754,189 -0.81(-6.78%)
May 26, 2009 11.15 11.98 11.15 11.94 485,724 +0.70(+6.26%)
May 22, 2009 11.61 11.98 11.22 11.24 258,128 -0.24(-2.12%)
May 21, 2009 11.87 11.89 11.32 11.48 565,889 -0.25(-2.17%)
May 20, 2009 12.59 13.08 11.57 11.74 1,204,877 -0.78(-6.24%)
May 19, 2009 13.18 13.19 12.47 12.52 574,630 -0.76(-5.76%)
May 18, 2009 12.75 13.30 12.68 13.29 699,922 +0.69(+5.50%)
May 15, 2009 12.75 13.18 12.47 12.59 528,564 -0.17(-1.35%)
May 14, 2009 12.53 12.83 12.26 12.77 464,580 +0.28(+2.26%)
May 13, 2009 13.25 13.66 12.40 12.48 658,353 -1.01(-7.48%)
May 12, 2009 14.20 14.33 13.23 13.49 583,739 -0.63(-4.47%)
May 11, 2009 14.64 14.64 13.98 14.12 480,775 -0.86(-5.73%)
May 08, 2009 13.90 14.98 13.90 14.98 485,890 +1.32(+9.70%)
May 07, 2009 15.18 15.38 13.62 13.66 1,220,476 -1.42(-9.45%)
May 06, 2009 14.82 15.19 14.14 15.08 782,630 +0.49(+3.34%)
May 05, 2009 14.48 14.85 13.92 14.59 798,490 -0.14(-0.98%)
May 04, 2009 13.67 14.74 13.39 14.74 896,687 +1.51(+11.44%)
May 01, 2009 14.29 14.53 13.14 13.23 857,602 -1.15(-8.02%)
Apr 30, 2009 14.33 14.92 14.06 14.38 1,113,162 +0.18(+1.29%)
Apr 29, 2009 13.30 14.37 13.13 14.20 1,055,480 +1.14(+8.70%)
Apr 28, 2009 12.81 13.47 12.55 13.06 567,320 +0.11(+0.86%)
Apr 27, 2009 12.63 13.28 12.51 12.95 1,105,487 -0.06(-0.47%)
Apr 24, 2009 11.66 13.29 11.48 13.01 1,110,431 +1.47(+12.78%)
Apr 23, 2009 11.05 11.67 10.81 11.53 797,837 +0.66(+6.07%)
Apr 22, 2009 10.99 11.56 10.80 10.88 794,809 -0.31(-2.78%)
Apr 21, 2009 10.53 11.25 10.30 11.19 811,471 +0.65(+6.15%)
Apr 20, 2009 11.54 12.01 10.53 10.54 692,410 -1.51(-12.52%)
Apr 17, 2009 11.53 12.19 11.24 12.04 794,651 +0.58(+5.03%)
Apr 16, 2009 10.96 11.61 10.47 11.47 630,366 +0.70(+6.48%)
Apr 15, 2009 10.28 10.85 9.944 10.77 718,157 +0.45(+4.35%)
Apr 14, 2009 10.98 11.25 10.25 10.32 563,474 -0.86(-7.68%)
Apr 13, 2009 10.70 11.27 10.48 11.18 561,045 +0.33(+3.07%)
Apr 09, 2009 10.11 10.85 9.722 10.85 719,656 +1.22(+12.67%)
Apr 08, 2009 9.772 9.866 9.317 9.628 394,906 +0.01(+0.06%)
Apr 07, 2009 9.960 10.02 9.611 9.622 638,802 -0.52(-5.14%)
Apr 06, 2009 10.46 10.46 9.938 10.14 479,213 -0.45(-4.24%)
Apr 03, 2009 10.50 10.60 10.05 10.59 545,185 +0.11(+1.00%)
Apr 02, 2009 10.71 10.80 10.39 10.49 941,802 +0.29(+2.88%)
Apr 01, 2009 9.633 10.45 9.412 10.19 785,271 +0.64(+6.67%)
Mar 31, 2009 9.401 9.711 9.256 9.556 689,513 +0.35(+3.86%)
Mar 30, 2009 9.617 9.617 9.085 9.201 627,764 -0.83(-8.24%)
Mar 26, 2009 9.972 10.23 9.755 10.03 839,565 +0.22(+2.20%)
Mar 25, 2009 9.595 10.09 9.234 9.811 712,432 +0.29(+3.03%)
Mar 24, 2009 9.766 10.04 9.323 9.523 777,351 -0.45(-4.56%)
Mar 23, 2009 9.207 9.977 8.957 9.977 1,121,846 +1.25(+14.36%)
Mar 20, 2009 9.201 9.262 8.719 8.724 857,133 -0.34(-3.79%)
Mar 19, 2009 9.417 9.584 9.002 9.068 893,783 -0.17(-1.80%)
Mar 18, 2009 8.907 9.340 8.569 9.234 2,105,150 +0.24(+2.71%)
Mar 17, 2009 8.763 9.046 8.353 8.990 1,329,540 +0.21(+2.40%)
Mar 16, 2009 9.273 9.423 8.652 8.780 676,277 -0.35(-3.83%)
Mar 13, 2009 9.500 9.678 9.035 9.129 810,826 -0.37(-3.91%)
Mar 12, 2009 8.586 9.561 8.403 9.500 721,801 +0.99(+11.66%)
Mar 11, 2009 8.586 9.002 8.353 8.508 648,117 +0.02(+0.20%)
Mar 10, 2009 7.948 8.508 7.865 8.492 785,928 +0.78(+10.06%)
Mar 09, 2009 7.555 8.065 7.516 7.716 619,591 +0.07(+0.94%)
Mar 06, 2009 7.849 7.937 7.289 7.644 774,257 -0.13(-1.64%)
Mar 05, 2009 7.976 8.104 7.738 7.771 1,899,074 -0.42(-5.14%)
Mar 04, 2009 8.214 8.453 7.876 8.192 886,934 +0.06(+0.75%)
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.