Skip to main content

United Bkshs Inc (NQ: UBSI )

35.79 +0.42 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 17.90 18.00 17.65 17.65 381,615 -0.16(-0.90%)
Jun 28, 2007 17.79 18.15 17.65 17.82 351,500 +0.07(+0.38%)
Jun 27, 2007 17.33 17.77 17.33 17.75 512,499 +0.34(+1.98%)
Jun 26, 2007 17.36 17.44 17.14 17.40 483,943 +0.10(+0.58%)
Jun 25, 2007 17.43 17.64 17.22 17.30 316,943 -0.22(-1.24%)
Jun 22, 2007 17.69 17.78 17.40 17.52 823,344 -0.22(-1.25%)
Jun 21, 2007 17.84 17.87 17.58 17.74 271,547 -0.09(-0.50%)
Jun 20, 2007 18.08 18.16 17.81 17.83 271,270 -0.22(-1.20%)
Jun 19, 2007 17.91 18.12 17.85 18.05 163,194 +0.04(+0.25%)
Jun 18, 2007 18.21 18.25 17.97 18.00 176,884 -0.19(-1.07%)
Jun 15, 2007 18.15 18.28 18.00 18.20 505,974 +0.29(+1.64%)
Jun 14, 2007 17.89 18.08 17.85 17.90 126,989 -0.07(-0.40%)
Jun 13, 2007 17.91 18.03 17.69 17.98 330,892 +0.11(+0.59%)
Jun 12, 2007 18.13 18.24 17.84 17.87 254,338 -0.39(-2.13%)
Jun 11, 2007 18.24 18.39 18.09 18.26 148,919 -0.02(-0.09%)
Jun 08, 2007 18.00 18.31 17.98 18.28 165,130 +0.24(+1.35%)
Jun 07, 2007 18.27 18.27 17.93 18.03 301,109 -0.32(-1.72%)
Jun 06, 2007 18.38 18.38 18.19 18.35 233,746 -0.14(-0.78%)
Jun 05, 2007 18.79 18.89 18.43 18.49 423,210 -0.43(-2.29%)
Jun 04, 2007 18.85 18.95 18.81 18.93 141,541 -0.02(-0.09%)
Jun 01, 2007 18.84 19.02 18.75 18.94 560,203 +0.21(+1.10%)
May 31, 2007 18.80 18.89 18.68 18.74 277,192 +0.01(+0.03%)
May 30, 2007 18.64 18.78 18.58 18.73 236,410 -0.02(-0.09%)
May 29, 2007 18.66 18.78 18.64 18.75 220,957 +0.08(+0.45%)
May 25, 2007 18.60 18.69 18.46 18.66 277,581 +0.10(+0.54%)
May 24, 2007 18.79 18.95 18.55 18.56 314,043 -0.26(-1.39%)
May 23, 2007 19.02 19.07 18.80 18.83 197,571 -0.12(-0.64%)
May 22, 2007 18.75 19.01 18.66 18.95 339,927 +0.15(+0.80%)
May 21, 2007 18.61 18.90 18.49 18.80 203,946 +0.13(+0.68%)
May 18, 2007 18.65 18.73 18.44 18.67 253,576 +0.04(+0.24%)
May 17, 2007 18.79 18.95 18.58 18.63 221,092 -0.24(-1.29%)
May 16, 2007 18.70 18.88 18.61 18.87 292,125 +0.26(+1.40%)
May 15, 2007 18.82 18.99 18.59 18.61 305,780 -0.25(-1.32%)
May 14, 2007 19.00 19.01 18.82 18.86 481,573 -0.16(-0.82%)
May 11, 2007 18.76 19.02 18.71 19.01 247,516 +0.37(+1.99%)
May 10, 2007 19.06 19.08 18.62 18.64 289,205 -0.54(-2.81%)
May 09, 2007 19.00 19.27 18.96 19.18 217,612 +0.10(+0.52%)
May 08, 2007 19.05 19.09 18.85 19.08 234,708 -0.02(-0.09%)
May 07, 2007 19.10 19.23 19.05 19.10 193,961 -0.04(-0.20%)
May 04, 2007 19.09 19.20 18.98 19.14 226,238 +0.11(+0.58%)
May 03, 2007 18.94 19.08 18.90 19.03 206,217 +0.09(+0.47%)
May 02, 2007 18.64 19.04 18.53 18.94 298,200 +0.23(+1.25%)
May 01, 2007 18.71 18.73 18.39 18.70 293,760 +0.11(+0.57%)
Apr 30, 2007 18.99 19.00 18.56 18.60 308,473 -0.39(-2.05%)
Apr 27, 2007 19.06 19.09 18.90 18.99 214,038 -0.08(-0.44%)
Apr 26, 2007 19.08 19.15 18.96 19.07 349,374 -0.06(-0.29%)
Apr 25, 2007 19.01 19.21 19.01 19.13 399,091 +0.13(+0.70%)
Apr 24, 2007 19.09 19.18 18.88 18.99 592,856 -0.09(-0.49%)
Apr 23, 2007 19.28 19.48 19.08 19.09 214,906 -0.27(-1.38%)
Apr 20, 2007 19.42 19.43 19.21 19.35 306,935 +0.17(+0.87%)
Apr 19, 2007 19.29 19.29 18.91 19.19 274,053 -0.17(-0.86%)
Apr 18, 2007 19.38 19.48 19.29 19.35 300,313 -0.10(-0.51%)
Apr 17, 2007 19.51 19.58 19.38 19.45 328,654 -0.09(-0.48%)
Apr 16, 2007 19.29 19.59 19.22 19.55 224,120 +0.42(+2.21%)
Apr 13, 2007 18.87 19.13 18.84 19.13 587,815 +0.19(+1.00%)
Apr 12, 2007 18.74 18.95 18.64 18.94 227,904 +0.11(+0.56%)
Apr 11, 2007 19.18 19.18 18.77 18.83 331,057 -0.31(-1.60%)
Apr 10, 2007 19.09 19.21 19.05 19.14 135,698 +0.01(+0.06%)
Apr 09, 2007 19.21 19.26 19.06 19.13 258,135 -0.11(-0.58%)
Apr 05, 2007 19.36 19.36 19.19 19.24 176,734 -0.09(-0.46%)
Apr 04, 2007 19.48 19.57 19.29 19.33 228,634 -0.17(-0.85%)
Apr 03, 2007 19.34 19.64 19.33 19.49 267,887 +0.17(+0.89%)
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.