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

United Bkshs Inc (NQ: UBSI )

34.16 -0.25 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
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%)
Mar 02, 2009 8.370 8.453 8.098 8.131 836,990 -0.40(-4.74%)
Feb 27, 2009 8.780 9.123 8.519 8.536 1,139,108 -0.40(-4.47%)
Feb 26, 2009 8.675 9.589 8.675 8.935 1,246,697 +0.40(+4.74%)
Feb 25, 2009 8.896 8.896 8.131 8.530 1,456,858 -0.43(-4.82%)
Feb 24, 2009 8.414 9.007 8.087 8.963 1,411,067 +0.90(+11.21%)
Feb 23, 2009 9.262 9.262 8.059 8.059 1,430,804 -0.46(-5.40%)
Feb 20, 2009 8.342 8.675 8.153 8.519 2,019,006 +0.01(+0.13%)
Feb 19, 2009 9.323 9.473 8.447 8.508 1,542,915 -0.65(-7.14%)
Feb 18, 2009 9.778 9.866 9.035 9.162 2,138,278 -0.25(-2.71%)
Feb 17, 2009 10.65 10.66 9.412 9.417 1,784,118 -1.35(-12.56%)
Feb 13, 2009 11.26 11.35 10.76 10.77 541,366 -0.45(-4.00%)
Feb 12, 2009 10.65 11.53 10.63 11.22 943,162 -0.33(-2.88%)
Feb 11, 2009 11.56 11.84 11.21 11.55 721,249 +0.04(+0.38%)
Feb 10, 2009 12.48 12.78 11.46 11.51 685,006 -1.04(-8.30%)
Feb 09, 2009 12.65 12.86 12.35 12.55 451,512 -0.21(-1.61%)
Feb 06, 2009 11.58 12.79 11.58 12.75 802,720 +1.05(+8.95%)
Feb 05, 2009 11.38 11.87 11.14 11.71 808,472 +0.22(+1.93%)
Feb 04, 2009 11.52 11.89 11.21 11.48 638,666 -0.07(-0.62%)
Feb 03, 2009 11.80 11.87 11.31 11.56 712,082 -0.07(-0.62%)
Feb 02, 2009 11.40 11.76 11.17 11.63 762,497 -0.01(-0.05%)
Jan 30, 2009 11.89 12.06 11.48 11.63 1,313,748 -0.12(-0.99%)
Jan 29, 2009 12.18 12.30 11.67 11.75 853,410 -0.65(-5.27%)
Jan 28, 2009 12.13 12.45 12.03 12.40 1,214,596 +0.54(+4.53%)
Jan 27, 2009 11.10 11.99 11.10 11.87 1,080,574 +0.42(+3.68%)
Jan 26, 2009 11.77 12.39 11.28 11.45 1,034,157 -0.32(-2.69%)
Jan 23, 2009 11.35 11.79 11.09 11.76 1,344,500 -0.02(-0.19%)
Jan 22, 2009 11.86 12.25 11.53 11.78 1,361,594 -0.35(-2.88%)
Jan 21, 2009 11.75 12.17 11.31 12.13 1,410,425 +0.63(+5.44%)
Jan 20, 2009 12.55 13.06 11.51 11.51 902,874 -1.35(-10.52%)
Jan 16, 2009 13.05 13.39 12.22 12.86 1,287,666 -0.06(-0.43%)
Jan 15, 2009 13.89 13.96 12.69 12.91 1,599,044 -0.94(-6.80%)
Jan 14, 2009 14.23 14.41 13.79 13.86 1,196,735 -0.82(-5.59%)
Jan 13, 2009 14.52 14.80 14.21 14.68 1,018,349 +0.15(+1.03%)
Jan 12, 2009 14.99 15.14 14.46 14.53 539,657 -0.54(-3.57%)
Jan 09, 2009 15.51 15.52 14.97 15.07 661,593 -0.45(-2.89%)
Jan 08, 2009 16.16 16.30 15.46 15.51 1,227,316 -0.69(-4.28%)
Jan 07, 2009 16.99 17.15 16.07 16.21 872,669 -1.15(-6.61%)
Jan 06, 2009 17.94 17.94 17.09 17.35 921,920 -0.33(-1.85%)
Jan 05, 2009 18.16 18.16 17.20 17.68 999,446 -0.37(-2.03%)
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.