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 30, 2021 32.52 32.73 32.27 32.54 579,815 -0.12(-0.35%)
Jun 29, 2021 33.45 33.59 32.57 32.66 444,412 -0.49(-1.48%)
Jun 28, 2021 33.70 33.73 32.89 33.15 524,771 -0.82(-2.41%)
Jun 25, 2021 34.30 34.52 33.82 33.97 1,815,151 -0.25(-0.73%)
Jun 24, 2021 33.74 34.25 33.49 34.22 404,763 +0.58(+1.72%)
Jun 23, 2021 33.56 33.80 33.34 33.64 488,284 +0.21(+0.61%)
Jun 22, 2021 33.43 33.60 32.91 33.43 497,197 -0.04(-0.13%)
Jun 21, 2021 32.86 33.81 32.86 33.48 801,264 +1.06(+3.27%)
Jun 18, 2021 33.16 33.40 32.29 32.42 2,446,686 -1.23(-3.66%)
Jun 17, 2021 35.21 35.21 33.57 33.65 818,561 -1.21(-3.48%)
Jun 16, 2021 34.22 35.03 33.93 34.86 574,597 +0.44(+1.27%)
Jun 15, 2021 33.60 34.70 33.59 34.42 742,530 +0.89(+2.66%)
Jun 14, 2021 33.88 34.14 33.30 33.53 600,779 -0.24(-0.71%)
Jun 11, 2021 33.63 33.88 33.37 33.77 404,693 +0.36(+1.07%)
Jun 10, 2021 34.19 34.19 33.40 33.42 348,154 -0.21(-0.61%)
Jun 09, 2021 34.10 34.10 33.60 33.62 397,360 -0.77(-2.23%)
Jun 08, 2021 34.19 34.51 34.05 34.39 522,645 -0.23(-0.66%)
Jun 07, 2021 34.74 34.96 34.45 34.62 593,686 -0.04(-0.10%)
Jun 04, 2021 34.35 34.79 34.08 34.66 628,198 +0.18(+0.51%)
Jun 03, 2021 34.73 35.28 34.67 34.48 1,743,232 -1.87(-5.15%)
Jun 02, 2021 37.07 37.07 36.30 36.35 471,945 -0.49(-1.34%)
Jun 01, 2021 36.65 36.96 36.57 36.85 295,717 +0.46(+1.26%)
May 28, 2021 36.28 36.42 35.72 36.39 212,456 +0.07(+0.19%)
May 27, 2021 36.17 36.50 35.97 36.32 362,787 +0.64(+1.78%)
May 26, 2021 35.14 35.76 34.86 35.68 246,070 +0.63(+1.79%)
May 25, 2021 36.36 36.63 35.02 35.05 347,596 -1.17(-3.22%)
May 24, 2021 36.65 36.79 36.10 36.22 290,101 -0.38(-1.04%)
May 21, 2021 36.55 36.90 36.34 36.60 287,031 +0.52(+1.44%)
May 20, 2021 36.07 36.35 35.60 36.08 298,233 -0.14(-0.39%)
May 19, 2021 35.99 36.22 35.34 36.22 295,591 -0.20(-0.56%)
May 18, 2021 37.28 37.54 36.40 36.42 624,581 -0.95(-2.55%)
May 17, 2021 37.24 37.40 36.75 37.38 406,901 +0.02(+0.05%)
May 14, 2021 37.10 37.44 36.74 37.36 505,325 +0.55(+1.49%)
May 13, 2021 35.05 37.01 35.05 36.81 625,847 +1.68(+4.78%)
May 12, 2021 36.40 36.76 35.00 35.13 574,904 -0.95(-2.64%)
May 11, 2021 35.67 36.33 35.61 36.09 683,321 +0.22(+0.62%)
May 10, 2021 36.48 36.82 35.87 35.87 415,832 -0.35(-0.98%)
May 07, 2021 35.31 36.40 35.19 36.22 553,446 +0.34(+0.94%)
May 06, 2021 35.90 35.97 35.18 35.88 553,984 +0.15(+0.42%)
May 05, 2021 35.82 35.95 35.30 35.73 436,634 +0.12(+0.35%)
May 04, 2021 35.33 35.99 35.22 35.61 922,129 +0.18(+0.50%)
May 03, 2021 35.07 35.61 34.91 35.43 461,516 +0.74(+2.14%)
Apr 30, 2021 34.67 35.20 34.57 34.69 1,328,629 -0.32(-0.91%)
Apr 29, 2021 35.98 35.98 34.83 35.01 357,508 +0.49(+1.41%)
Apr 28, 2021 34.82 35.13 34.37 34.52 317,071 -0.31(-0.89%)
Apr 27, 2021 34.55 34.88 34.34 34.83 323,082 +0.28(+0.82%)
Apr 26, 2021 35.34 35.87 34.48 34.55 522,619 -0.49(-1.41%)
Apr 23, 2021 33.69 35.30 33.69 35.04 502,608 +1.40(+4.15%)
Apr 22, 2021 34.15 34.44 33.61 33.65 325,135 -0.57(-1.65%)
Apr 21, 2021 33.20 34.27 33.19 34.21 531,397 +0.95(+2.84%)
Apr 20, 2021 34.04 34.36 33.19 33.27 450,529 -1.08(-3.14%)
Apr 19, 2021 34.66 34.98 34.04 34.35 431,307 -0.43(-1.24%)
Apr 16, 2021 34.89 35.11 34.36 34.78 378,767 +0.36(+1.05%)
Apr 15, 2021 34.37 34.45 33.59 34.42 307,055 -0.02(-0.05%)
Apr 14, 2021 33.82 34.76 33.82 34.43 263,022 +0.69(+2.04%)
Apr 13, 2021 34.62 34.62 33.62 33.75 328,787 -0.87(-2.53%)
Apr 12, 2021 34.73 34.93 34.42 34.62 495,594 +0.19(+0.54%)
Apr 09, 2021 34.02 34.57 34.02 34.43 360,429 +0.54(+1.59%)
Apr 08, 2021 33.75 33.98 33.13 33.90 384,582 -0.14(-0.42%)
Apr 07, 2021 34.23 34.60 33.79 34.04 278,582 -0.07(-0.21%)
Apr 06, 2021 34.30 34.98 33.83 34.11 326,212 -0.07(-0.21%)
Apr 05, 2021 34.93 34.93 33.96 34.18 412,078 -0.18(-0.51%)
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.