Skip to main content

United Bkshs Inc (NQ: UBSI )

37.57 +0.04 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 14.63 14.68 14.27 14.37 1,845,231 -0.26(-1.76%)
Jun 27, 2003 14.47 14.81 14.42 14.63 464,235 -0.00(-0.03%)
Jun 26, 2003 14.42 14.80 14.28 14.64 430,494 +0.35(+2.45%)
Jun 25, 2003 14.26 14.59 14.26 14.29 283,622 +0.00(+0.01%)
Jun 24, 2003 14.25 14.47 14.23 14.28 502,541 +0.00(+0.00%)
Jun 23, 2003 14.37 14.42 14.17 14.28 391,791 -0.08(-0.53%)
Jun 20, 2003 14.41 14.68 14.33 14.36 684,345 -0.11(-0.73%)
Jun 19, 2003 14.76 14.96 14.44 14.47 632,741 -0.30(-2.05%)
Jun 18, 2003 14.86 15.06 14.72 14.77 281,240 -0.14(-0.95%)
Jun 17, 2003 14.99 15.11 14.76 14.91 550,373 -0.07(-0.44%)
Jun 16, 2003 14.81 15.04 14.76 14.97 349,119 +0.20(+1.33%)
Jun 13, 2003 15.01 15.09 14.76 14.78 175,849 -0.27(-1.77%)
Jun 12, 2003 14.95 15.11 14.87 15.04 156,200 +0.11(+0.71%)
Jun 11, 2003 14.76 14.94 14.66 14.94 145,482 +0.06(+0.37%)
Jun 10, 2003 14.87 14.96 14.68 14.88 567,839 +0.09(+0.58%)
Jun 09, 2003 15.07 15.13 14.66 14.80 379,684 -0.32(-2.10%)
Jun 06, 2003 15.54 15.58 15.09 15.12 207,010 -0.37(-2.41%)
Jun 05, 2003 15.37 15.49 15.35 15.49 176,643 +0.10(+0.62%)
Jun 04, 2003 15.36 15.47 15.25 15.39 141,116 +0.09(+0.56%)
Jun 03, 2003 15.12 15.34 15.12 15.31 102,413 +0.12(+0.76%)
Jun 02, 2003 15.36 15.49 15.15 15.19 218,720 -0.15(-0.98%)
May 30, 2003 15.17 15.47 15.12 15.34 201,651 +0.22(+1.47%)
May 29, 2003 15.08 15.23 14.93 15.12 158,979 +0.04(+0.27%)
May 28, 2003 14.86 15.09 14.80 15.08 251,866 +0.32(+2.15%)
May 27, 2003 14.68 14.90 14.65 14.76 182,399 +0.09(+0.59%)
May 23, 2003 14.55 14.73 14.51 14.68 102,810 +0.05(+0.31%)
May 22, 2003 14.52 14.74 14.52 14.63 128,413 +0.03(+0.17%)
May 21, 2003 14.48 14.68 14.40 14.61 159,971 +0.15(+1.05%)
May 20, 2003 14.31 14.52 14.29 14.46 257,224 +0.16(+1.09%)
May 19, 2003 14.64 14.65 14.29 14.30 335,821 -0.31(-2.14%)
May 16, 2003 14.69 14.85 14.58 14.61 254,644 -0.19(-1.26%)
May 15, 2003 14.56 14.84 14.56 14.80 219,911 +0.23(+1.56%)
May 14, 2003 14.87 15.00 14.57 14.57 266,354 -0.28(-1.87%)
May 13, 2003 14.87 14.87 14.77 14.85 176,643 -0.07(-0.44%)
May 12, 2003 15.02 15.09 14.86 14.91 127,421 -0.08(-0.50%)
May 09, 2003 14.99 15.01 14.87 14.99 78,199 +0.09(+0.61%)
May 08, 2003 14.89 14.97 14.84 14.90 146,673 -0.07(-0.44%)
May 07, 2003 15.07 15.07 14.90 14.96 193,514 -0.11(-0.70%)
May 06, 2003 14.88 15.07 14.76 15.07 303,866 +0.19(+1.29%)
May 05, 2003 14.83 14.88 14.68 14.88 156,597 +0.10(+0.65%)
May 02, 2003 14.46 14.98 14.46 14.78 151,040 +0.27(+1.84%)
May 01, 2003 14.52 14.62 14.51 14.52 180,613 -0.04(-0.24%)
Apr 30, 2003 14.59 14.65 14.47 14.55 161,559 +0.04(+0.28%)
Apr 29, 2003 14.63 14.65 14.51 14.51 197,880 -0.11(-0.72%)
Apr 28, 2003 14.33 14.62 14.18 14.62 142,108 +0.41(+2.91%)
Apr 25, 2003 14.36 14.42 14.18 14.20 249,881 -0.11(-0.77%)
Apr 24, 2003 14.63 14.63 14.31 14.31 302,477 -0.40(-2.71%)
Apr 23, 2003 14.61 14.74 14.43 14.71 313,393 +0.14(+0.93%)
Apr 22, 2003 14.39 14.59 14.30 14.58 253,652 +0.15(+1.01%)
Apr 21, 2003 14.51 14.56 14.33 14.43 276,874 -0.10(-0.66%)
Apr 17, 2003 14.69 14.69 14.34 14.53 316,370 +0.13(+0.88%)
Apr 16, 2003 14.52 14.53 14.32 14.40 279,454 -0.06(-0.38%)
Apr 15, 2003 14.46 14.49 14.32 14.46 338,004 -0.02(-0.14%)
Apr 14, 2003 14.19 14.48 14.13 14.48 252,461 +0.28(+1.99%)
Apr 11, 2003 14.25 14.33 14.17 14.19 194,903 +0.01(+0.04%)
Apr 10, 2003 14.11 14.28 14.08 14.19 177,437 +0.08(+0.57%)
Apr 09, 2003 14.24 14.28 14.06 14.11 278,064 -0.14(-0.95%)
Apr 08, 2003 14.27 14.38 14.17 14.24 382,066 -0.12(-0.84%)
Apr 07, 2003 14.31 14.59 14.26 14.36 195,498 -0.01(-0.03%)
Apr 04, 2003 14.34 14.51 14.25 14.37 167,712 +0.13(+0.88%)
Apr 03, 2003 14.41 14.49 14.18 14.24 133,375 -0.17(-1.15%)
Apr 02, 2003 14.26 14.50 14.21 14.41 186,964 +0.21(+1.49%)
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.