Skip to main content

United Bkshs Inc (NQ: UBSI )

38.47 +0.90 (+2.40%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 14.65 14.71 14.29 14.40 1,842,290 -0.26(-1.76%)
Jun 27, 2003 14.49 14.84 14.45 14.65 463,495 -0.01(-0.03%)
Jun 26, 2003 14.44 14.82 14.31 14.66 429,808 +0.35(+2.45%)
Jun 25, 2003 14.28 14.61 14.28 14.31 283,170 +0.00(+0.01%)
Jun 24, 2003 14.27 14.49 14.26 14.31 501,740 +0.00(+0.00%)
Jun 23, 2003 14.40 14.45 14.20 14.31 391,167 -0.08(-0.53%)
Jun 20, 2003 14.43 14.70 14.36 14.38 683,254 -0.11(-0.73%)
Jun 19, 2003 14.79 14.99 14.46 14.49 631,732 -0.30(-2.05%)
Jun 18, 2003 14.89 15.09 14.74 14.79 280,792 -0.14(-0.95%)
Jun 17, 2003 15.01 15.13 14.79 14.93 549,496 -0.07(-0.44%)
Jun 16, 2003 14.83 15.06 14.79 15.00 348,562 +0.20(+1.33%)
Jun 13, 2003 15.04 15.11 14.79 14.80 175,569 -0.27(-1.78%)
Jun 12, 2003 14.97 15.13 14.89 15.07 155,951 +0.11(+0.71%)
Jun 11, 2003 14.79 14.96 14.69 14.96 145,251 +0.06(+0.37%)
Jun 10, 2003 14.90 14.99 14.71 14.91 566,934 +0.09(+0.58%)
Jun 09, 2003 15.09 15.15 14.68 14.82 379,079 -0.32(-2.10%)
Jun 06, 2003 15.56 15.61 15.11 15.14 206,680 -0.37(-2.41%)
Jun 05, 2003 15.40 15.52 15.38 15.51 176,362 +0.10(+0.62%)
Jun 04, 2003 15.38 15.49 15.28 15.42 140,891 +0.09(+0.56%)
Jun 03, 2003 15.14 15.37 15.14 15.33 102,250 +0.12(+0.76%)
Jun 02, 2003 15.38 15.52 15.17 15.21 218,371 -0.15(-0.99%)
May 30, 2003 15.19 15.49 15.14 15.37 201,330 +0.22(+1.47%)
May 29, 2003 15.10 15.25 14.95 15.14 158,725 +0.04(+0.27%)
May 28, 2003 14.88 15.11 14.83 15.10 251,464 +0.32(+2.15%)
May 27, 2003 14.71 14.93 14.67 14.79 182,108 +0.09(+0.59%)
May 23, 2003 14.57 14.75 14.53 14.70 102,646 +0.05(+0.31%)
May 22, 2003 14.54 14.77 14.54 14.65 128,209 +0.03(+0.17%)
May 21, 2003 14.50 14.70 14.42 14.63 159,716 +0.15(+1.05%)
May 20, 2003 14.33 14.54 14.31 14.48 256,814 +0.16(+1.09%)
May 19, 2003 14.66 14.67 14.31 14.32 335,286 -0.31(-2.14%)
May 16, 2003 14.72 14.88 14.60 14.63 254,238 -0.19(-1.26%)
May 15, 2003 14.58 14.86 14.58 14.82 219,560 +0.23(+1.56%)
May 14, 2003 14.89 15.02 14.59 14.59 265,930 -0.28(-1.87%)
May 13, 2003 14.89 14.90 14.80 14.87 176,362 -0.07(-0.44%)
May 12, 2003 15.04 15.11 14.89 14.94 127,218 -0.08(-0.50%)
May 09, 2003 15.01 15.04 14.90 15.01 78,074 +0.09(+0.61%)
May 08, 2003 14.91 14.99 14.86 14.92 146,439 -0.07(-0.44%)
May 07, 2003 15.10 15.10 14.92 14.99 193,205 -0.11(-0.70%)
May 06, 2003 14.90 15.09 14.78 15.09 303,382 +0.19(+1.29%)
May 05, 2003 14.85 14.90 14.70 14.90 156,347 +0.10(+0.65%)
May 02, 2003 14.48 15.00 14.48 14.81 150,799 +0.27(+1.84%)
May 01, 2003 14.54 14.64 14.53 14.54 180,325 -0.04(-0.24%)
Apr 30, 2003 14.61 14.67 14.49 14.57 161,301 +0.04(+0.28%)
Apr 29, 2003 14.65 14.68 14.53 14.53 197,565 -0.11(-0.72%)
Apr 28, 2003 14.35 14.64 14.20 14.64 141,882 +0.41(+2.91%)
Apr 25, 2003 14.39 14.44 14.21 14.23 249,482 -0.11(-0.77%)
Apr 24, 2003 14.65 14.65 14.33 14.34 301,995 -0.40(-2.71%)
Apr 23, 2003 14.63 14.76 14.45 14.74 312,894 +0.14(+0.93%)
Apr 22, 2003 14.41 14.61 14.33 14.60 253,248 +0.15(+1.01%)
Apr 21, 2003 14.53 14.58 14.36 14.45 276,432 -0.10(-0.66%)
Apr 17, 2003 14.71 14.71 14.36 14.55 315,866 +0.13(+0.88%)
Apr 16, 2003 14.54 14.55 14.35 14.42 279,008 -0.06(-0.38%)
Apr 15, 2003 14.48 14.51 14.34 14.48 337,465 -0.02(-0.14%)
Apr 14, 2003 14.21 14.50 14.16 14.50 252,059 +0.28(+1.99%)
Apr 11, 2003 14.28 14.36 14.20 14.22 194,592 +0.00(+0.04%)
Apr 10, 2003 14.13 14.30 14.10 14.21 177,154 +0.08(+0.57%)
Apr 09, 2003 14.27 14.31 14.08 14.13 277,621 -0.14(-0.96%)
Apr 08, 2003 14.30 14.40 14.19 14.27 381,457 -0.12(-0.84%)
Apr 07, 2003 14.34 14.61 14.28 14.39 195,187 -0.01(-0.03%)
Apr 04, 2003 14.37 14.53 14.28 14.39 167,444 +0.13(+0.88%)
Apr 03, 2003 14.43 14.51 14.21 14.27 133,163 -0.17(-1.15%)
Apr 02, 2003 14.28 14.52 14.23 14.43 186,666 +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.