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

United Bkshs Inc (NQ: UBSI )

34.41 +0.14 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 11.46 11.72 11.26 11.68 523,162 +0.29(+2.58%)
May 28, 2009 11.32 11.56 10.78 11.39 541,218 +0.23(+2.09%)
May 27, 2009 11.92 12.06 11.12 11.15 752,987 -0.81(-6.77%)
May 26, 2009 11.16 12.00 11.16 11.96 484,950 +0.71(+6.26%)
May 22, 2009 11.63 12.00 11.24 11.26 257,717 -0.24(-2.12%)
May 21, 2009 11.89 11.91 11.34 11.50 564,987 -0.26(-2.17%)
May 20, 2009 12.61 13.10 11.59 11.76 1,202,957 -0.78(-6.24%)
May 19, 2009 13.20 13.21 12.49 12.54 573,714 -0.77(-5.76%)
May 18, 2009 12.77 13.32 12.70 13.31 698,807 +0.69(+5.50%)
May 15, 2009 12.77 13.20 12.49 12.61 527,721 -0.17(-1.35%)
May 14, 2009 12.55 12.85 12.28 12.79 463,839 +0.28(+2.27%)
May 13, 2009 13.27 13.68 12.42 12.50 657,304 -1.01(-7.48%)
May 12, 2009 14.22 14.36 13.25 13.51 582,809 -0.63(-4.47%)
May 11, 2009 14.66 14.66 14.01 14.15 480,009 -0.86(-5.73%)
May 08, 2009 13.92 15.01 13.92 15.01 485,116 +1.33(+9.70%)
May 07, 2009 15.20 15.41 13.65 13.68 1,218,531 -1.43(-9.45%)
May 06, 2009 14.84 15.21 14.16 15.11 781,382 +0.49(+3.34%)
May 05, 2009 14.50 14.88 13.95 14.62 797,217 -0.14(-0.98%)
May 04, 2009 13.70 14.76 13.41 14.76 895,258 +1.52(+11.44%)
May 01, 2009 14.31 14.55 13.16 13.25 856,235 -1.15(-8.02%)
Apr 30, 2009 14.36 14.94 14.08 14.40 1,111,388 +0.18(+1.29%)
Apr 29, 2009 13.32 14.39 13.15 14.22 1,053,798 +1.14(+8.70%)
Apr 28, 2009 12.83 13.49 12.57 13.08 566,416 +0.11(+0.86%)
Apr 27, 2009 12.65 13.30 12.53 12.97 1,103,725 -0.06(-0.47%)
Apr 24, 2009 11.68 13.31 11.50 13.03 1,108,661 +1.48(+12.78%)
Apr 23, 2009 11.07 11.69 10.83 11.55 796,565 +0.66(+6.06%)
Apr 22, 2009 11.00 11.58 10.81 10.89 793,542 -0.31(-2.77%)
Apr 21, 2009 10.55 11.26 10.31 11.20 810,177 +0.65(+6.15%)
Apr 20, 2009 11.56 12.02 10.55 10.55 691,306 -1.51(-12.52%)
Apr 17, 2009 11.55 12.21 11.25 12.06 793,384 +0.58(+5.03%)
Apr 16, 2009 10.98 11.63 10.49 11.49 629,361 +0.70(+6.48%)
Apr 15, 2009 10.29 10.86 9.960 10.79 717,012 +0.45(+4.35%)
Apr 14, 2009 11.00 11.27 10.27 10.34 562,575 -0.86(-7.68%)
Apr 13, 2009 10.72 11.29 10.50 11.20 560,151 +0.33(+3.07%)
Apr 09, 2009 10.13 10.86 9.738 10.86 718,509 +1.22(+12.67%)
Apr 08, 2009 9.788 9.882 9.332 9.643 394,276 +0.01(+0.06%)
Apr 07, 2009 9.976 10.04 9.627 9.638 637,784 -0.52(-5.14%)
Apr 06, 2009 10.48 10.48 9.954 10.16 478,449 -0.45(-4.24%)
Apr 03, 2009 10.52 10.62 10.07 10.61 544,316 +0.11(+1.00%)
Apr 02, 2009 10.73 10.82 10.41 10.50 940,300 +0.29(+2.88%)
Apr 01, 2009 9.649 10.47 9.427 10.21 784,019 +0.64(+6.67%)
Mar 31, 2009 9.416 9.727 9.271 9.571 688,414 +0.36(+3.86%)
Mar 30, 2009 9.632 9.632 9.099 9.216 626,763 -0.83(-8.24%)
Mar 26, 2009 9.987 10.25 9.771 10.04 838,226 +0.22(+2.20%)
Mar 25, 2009 9.610 10.10 9.249 9.826 711,297 +0.29(+3.03%)
Mar 24, 2009 9.782 10.06 9.338 9.538 776,112 -0.46(-4.56%)
Mar 23, 2009 9.221 9.993 8.971 9.993 1,120,057 +1.25(+14.36%)
Mar 20, 2009 9.216 9.277 8.733 8.738 855,767 -0.34(-3.79%)
Mar 19, 2009 9.432 9.599 9.016 9.083 892,358 -0.17(-1.80%)
Mar 18, 2009 8.922 9.355 8.583 9.249 2,101,795 +0.24(+2.71%)
Mar 17, 2009 8.777 9.060 8.366 9.005 1,327,421 +0.21(+2.40%)
Mar 16, 2009 9.288 9.438 8.666 8.794 675,199 -0.35(-3.83%)
Mar 13, 2009 9.516 9.693 9.049 9.144 809,534 -0.37(-3.91%)
Mar 12, 2009 8.600 9.577 8.416 9.516 720,651 +0.99(+11.66%)
Mar 11, 2009 8.600 9.016 8.366 8.522 647,084 +0.02(+0.20%)
Mar 10, 2009 7.961 8.522 7.878 8.505 784,675 +0.78(+10.06%)
Mar 09, 2009 7.567 8.078 7.528 7.728 618,604 +0.07(+0.94%)
Mar 06, 2009 7.861 7.950 7.300 7.656 773,022 -0.13(-1.64%)
Mar 05, 2009 7.989 8.117 7.750 7.783 1,896,047 -0.42(-5.14%)
Mar 04, 2009 8.228 8.466 7.889 8.205 885,520 +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.