Skip to main content

United Bkshs Inc (NQ: UBSI )

38.07 +0.50 (+1.33%)
Streaming Delayed Price Updated: 10:53 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 10.50 10.69 10.14 10.36 451,176 -0.19(-1.81%)
Jun 29, 2009 10.65 10.68 9.977 10.56 436,780 -0.07(-0.70%)
Jun 26, 2009 10.36 10.74 10.24 10.63 902,713 +0.22(+2.09%)
Jun 25, 2009 9.999 10.44 9.940 10.41 334,226 +0.31(+3.10%)
Jun 24, 2009 10.16 10.38 10.01 10.10 377,913 +0.14(+1.44%)
Jun 23, 2009 10.32 10.65 9.898 9.956 543,522 -0.25(-2.44%)
Jun 22, 2009 10.71 10.94 10.16 10.21 572,823 -0.66(-6.05%)
Jun 19, 2009 11.16 11.21 10.68 10.86 1,159,306 -0.13(-1.21%)
Jun 18, 2009 10.91 11.37 10.73 11.00 326,536 +0.11(+1.02%)
Jun 17, 2009 10.80 11.39 10.50 10.88 527,891 +0.11(+1.03%)
Jun 16, 2009 11.26 11.45 10.76 10.77 338,162 -0.31(-2.78%)
Jun 15, 2009 11.44 11.66 10.73 11.08 395,938 -0.54(-4.61%)
Jun 12, 2009 11.75 11.93 11.40 11.62 238,002 -0.21(-1.79%)
Jun 11, 2009 11.70 12.27 11.41 11.83 294,179 +0.18(+1.55%)
Jun 10, 2009 12.19 12.19 11.37 11.65 378,237 -0.35(-2.92%)
Jun 09, 2009 12.01 12.17 11.68 12.00 412,816 +0.15(+1.24%)
Jun 08, 2009 11.83 12.02 11.69 11.85 368,460 +0.24(+2.03%)
Jun 05, 2009 12.44 12.44 11.47 11.62 629,403 -0.69(-5.58%)
Jun 04, 2009 11.83 12.40 11.68 12.30 549,293 +0.59(+5.05%)
Jun 03, 2009 11.42 11.85 11.23 11.71 511,307 +0.22(+1.91%)
Jun 02, 2009 11.36 11.75 11.24 11.49 829,758 +0.06(+0.50%)
Jun 01, 2009 11.29 11.72 10.92 11.43 704,934 +0.41(+3.75%)
May 29, 2009 10.81 11.06 10.62 11.02 554,578 +0.28(+2.58%)
May 28, 2009 10.68 10.90 10.17 10.74 573,718 +0.22(+2.09%)
May 27, 2009 11.24 11.38 10.49 10.52 798,204 -0.76(-6.77%)
May 26, 2009 10.53 11.32 10.53 11.29 514,071 +0.67(+6.26%)
May 22, 2009 10.97 11.32 10.61 10.62 273,193 -0.23(-2.12%)
May 21, 2009 11.22 11.24 10.70 10.85 598,915 -0.24(-2.17%)
May 20, 2009 11.89 12.36 10.93 11.09 1,275,195 -0.74(-6.24%)
May 19, 2009 12.45 12.46 11.78 11.83 608,166 -0.72(-5.76%)
May 18, 2009 12.05 12.56 11.98 12.55 740,770 +0.65(+5.50%)
May 15, 2009 12.05 12.45 11.78 11.90 559,411 -0.16(-1.35%)
May 14, 2009 11.84 12.12 11.58 12.06 491,693 +0.27(+2.26%)
May 13, 2009 12.52 12.90 11.72 11.79 696,775 -0.95(-7.48%)
May 12, 2009 13.41 13.54 12.50 12.75 617,807 -0.60(-4.47%)
May 11, 2009 13.83 13.83 13.21 13.34 508,834 -0.81(-5.73%)
May 08, 2009 13.13 14.16 13.13 14.16 514,247 +1.25(+9.70%)
May 07, 2009 14.34 14.53 12.87 12.90 1,291,704 -1.35(-9.44%)
May 06, 2009 14.00 14.35 13.36 14.25 828,304 +0.46(+3.34%)
May 05, 2009 13.68 14.04 13.16 13.79 845,090 -0.14(-0.98%)
May 04, 2009 12.92 13.93 12.65 13.93 949,019 +1.43(+11.44%)
May 01, 2009 13.50 13.73 12.42 12.50 907,653 -1.09(-8.02%)
Apr 30, 2009 13.54 14.10 13.28 13.59 1,178,127 +0.17(+1.29%)
Apr 29, 2009 12.57 13.57 12.41 13.41 1,117,079 +1.07(+8.70%)
Apr 28, 2009 12.10 12.73 11.86 12.34 600,429 +0.10(+0.86%)
Apr 27, 2009 11.94 12.55 11.82 12.23 1,170,005 -0.06(-0.47%)
Apr 24, 2009 11.02 12.56 10.85 12.29 1,175,236 +1.39(+12.78%)
Apr 23, 2009 10.44 11.03 10.22 10.90 844,399 +0.62(+6.07%)
Apr 22, 2009 10.38 10.92 10.20 10.28 841,195 -0.29(-2.78%)
Apr 21, 2009 9.951 10.63 9.731 10.57 858,829 +0.61(+6.15%)
Apr 20, 2009 10.90 11.34 9.951 9.956 732,820 -1.42(-12.52%)
Apr 17, 2009 10.90 11.52 10.62 11.38 841,027 +0.54(+5.03%)
Apr 16, 2009 10.35 10.97 9.893 10.84 667,154 +0.66(+6.48%)
Apr 15, 2009 9.710 10.25 9.395 10.18 760,069 +0.42(+4.35%)
Apr 14, 2009 10.37 10.63 9.689 9.752 596,358 -0.81(-7.69%)
Apr 13, 2009 10.11 10.65 9.903 10.56 593,788 +0.31(+3.07%)
Apr 09, 2009 9.553 10.25 9.186 10.25 761,656 +1.15(+12.67%)
Apr 08, 2009 9.233 9.322 8.804 9.097 417,953 +0.01(+0.06%)
Apr 07, 2009 9.411 9.469 9.081 9.092 676,083 -0.49(-5.14%)
Apr 06, 2009 9.888 9.888 9.390 9.584 507,180 -0.42(-4.24%)
Apr 03, 2009 9.924 10.02 9.495 10.01 577,002 +0.10(+1.00%)
Apr 02, 2009 10.12 10.21 9.820 9.909 996,766 +0.28(+2.88%)
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.