Skip to main content

United Bkshs Inc (NQ: UBSI )

31.20 -1.00 (-3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 30.59 32.29 30.35 32.20 913,285 +2.14(+7.12%)
Jun 01, 2023 29.65 30.43 29.38 30.06 378,898 +0.64(+2.18%)
May 31, 2023 30.04 30.04 28.93 29.42 557,312 -0.69(-2.29%)
May 30, 2023 29.93 30.18 29.28 30.11 489,573 +0.11(+0.37%)
May 26, 2023 29.51 30.06 29.00 30.00 446,202 +0.53(+1.80%)
May 25, 2023 29.57 29.79 28.82 29.47 493,100 -0.39(-1.31%)
May 24, 2023 30.12 30.12 29.66 29.86 394,687 -0.54(-1.78%)
May 23, 2023 30.10 31.05 30.10 30.40 608,014 +0.17(+0.56%)
May 22, 2023 29.88 30.41 29.23 30.23 482,526 +0.67(+2.27%)
May 19, 2023 30.52 30.52 29.22 29.56 754,771 -0.56(-1.86%)
May 18, 2023 29.90 30.40 29.67 30.12 710,274 +0.09(+0.30%)
May 17, 2023 28.76 30.12 28.70 30.03 1,018,677 +1.81(+6.41%)
May 16, 2023 28.49 28.82 28.21 28.22 729,228 -0.31(-1.09%)
May 15, 2023 28.02 28.64 27.90 28.53 935,448 +0.60(+2.15%)
May 12, 2023 28.38 28.52 27.68 27.93 648,952 -0.14(-0.50%)
May 11, 2023 28.47 28.86 28.00 28.07 629,819 -0.88(-3.04%)
May 10, 2023 29.84 29.84 28.60 28.95 453,065 -0.33(-1.13%)
May 09, 2023 29.45 29.71 28.85 29.28 705,910 -0.32(-1.08%)
May 08, 2023 30.85 30.85 29.55 29.60 710,909 -0.81(-2.66%)
May 05, 2023 30.81 31.43 29.91 30.41 1,011,630 +0.78(+2.63%)
May 04, 2023 29.29 29.94 28.29 29.63 1,163,602 -0.54(-1.79%)
May 03, 2023 30.65 31.38 30.04 30.17 997,445 -0.21(-0.69%)
May 02, 2023 31.82 31.86 30.04 30.38 925,862 -1.55(-4.85%)
May 01, 2023 32.85 32.98 31.80 31.93 876,153 -1.20(-3.62%)
Apr 28, 2023 32.50 33.29 32.26 33.13 3,427,081 +0.56(+1.72%)
Apr 27, 2023 31.36 32.67 31.34 32.57 944,338 +1.38(+4.42%)
Apr 26, 2023 32.05 32.98 30.90 31.19 1,271,289 -1.52(-4.65%)
Apr 25, 2023 33.25 33.49 32.41 32.71 1,018,704 -1.02(-3.02%)
Apr 24, 2023 33.42 34.35 33.01 33.73 662,094 -0.07(-0.21%)
Apr 21, 2023 33.99 33.99 33.07 33.80 1,114,051 -0.25(-0.73%)
Apr 20, 2023 34.35 34.65 33.93 34.05 885,611 -0.74(-2.13%)
Apr 19, 2023 34.09 35.07 34.04 34.79 508,843 +0.69(+2.02%)
Apr 18, 2023 34.92 35.14 33.77 34.10 525,387 -0.88(-2.52%)
Apr 17, 2023 33.89 35.00 33.65 34.98 645,081 +1.09(+3.22%)
Apr 14, 2023 35.09 35.15 33.58 33.89 512,327 -0.69(-2.00%)
Apr 13, 2023 34.38 34.91 33.99 34.58 429,610 +0.19(+0.55%)
Apr 12, 2023 34.77 35.02 34.08 34.39 465,237 -0.20(-0.58%)
Apr 11, 2023 34.79 34.85 34.45 34.59 475,016 +0.03(+0.09%)
Apr 10, 2023 34.23 35.07 34.05 34.56 647,261 +0.18(+0.52%)
Apr 06, 2023 33.90 34.59 33.90 34.38 470,916 +0.62(+1.84%)
Apr 05, 2023 33.51 33.94 33.40 33.76 621,774 -0.08(-0.24%)
Apr 04, 2023 34.70 34.83 33.27 33.84 653,794 -1.06(-3.04%)
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.