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

United Bkshs Inc (NQ: UBSI )

34.67 -0.12 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Nov 30, 2009 9.517 9.522 9.245 9.478 579,480 +0.12(+1.30%)
Nov 27, 2009 9.445 9.567 9.356 9.356 306,718 -0.18(-1.92%)
Nov 25, 2009 9.683 9.770 9.534 9.539 264,829 -0.06(-0.58%)
Nov 24, 2009 9.639 9.977 9.434 9.595 851,771 -0.01(-0.06%)
Nov 23, 2009 9.367 9.650 9.356 9.600 464,434 +0.35(+3.77%)
Nov 20, 2009 9.101 9.290 9.085 9.251 333,716 +0.09(+1.03%)
Nov 19, 2009 9.212 9.229 9.085 9.157 406,434 -0.12(-1.26%)
Nov 18, 2009 9.196 9.295 9.123 9.273 291,027 +0.05(+0.54%)
Nov 17, 2009 9.218 9.362 9.118 9.223 358,116 -0.07(-0.78%)
Nov 16, 2009 9.351 9.511 9.218 9.295 502,147 +0.03(+0.30%)
Nov 13, 2009 9.207 9.406 9.090 9.268 507,614 +0.06(+0.60%)
Nov 12, 2009 9.484 9.606 9.190 9.212 370,600 -0.27(-2.81%)
Nov 11, 2009 9.423 9.654 9.367 9.478 302,003 +0.14(+1.48%)
Nov 10, 2009 9.561 9.584 9.207 9.340 542,123 -0.25(-2.66%)
Nov 09, 2009 9.528 9.722 9.450 9.595 388,111 +0.15(+1.58%)
Nov 06, 2009 9.423 9.506 9.290 9.445 370,339 -0.05(-0.53%)
Nov 05, 2009 9.561 9.733 9.406 9.495 402,775 +0.06(+0.65%)
Nov 04, 2009 9.927 9.927 9.428 9.434 629,648 -0.40(-4.11%)
Nov 03, 2009 9.656 9.960 9.534 9.838 580,252 +0.09(+0.97%)
Nov 02, 2009 9.938 10.20 9.478 9.744 616,723 -0.15(-1.51%)
Oct 30, 2009 10.45 10.47 9.850 9.894 638,486 -0.57(-5.46%)
Oct 29, 2009 10.54 10.67 10.38 10.46 629,920 -0.07(-0.63%)
Oct 28, 2009 10.45 10.69 10.21 10.53 750,032 +0.10(+0.96%)
Oct 27, 2009 10.25 10.83 10.20 10.43 914,941 +0.22(+2.12%)
Oct 26, 2009 9.938 10.33 9.922 10.22 1,366,781 +0.43(+4.36%)
Oct 23, 2009 9.794 10.28 9.700 9.789 392,398 -0.25(-2.54%)
Oct 22, 2009 9.656 10.10 9.545 10.04 678,442 +0.40(+4.14%)
Oct 21, 2009 9.778 9.955 9.600 9.644 1,255,635 -0.12(-1.19%)
Oct 20, 2009 9.705 10.25 9.689 9.761 477,135 -0.38(-3.77%)
Oct 19, 2009 10.32 10.34 10.08 10.14 276,929 -0.08(-0.81%)
Oct 16, 2009 10.28 10.34 10.13 10.23 326,859 -0.11(-1.07%)
Oct 15, 2009 10.35 10.43 10.13 10.34 277,864 -0.11(-1.06%)
Oct 14, 2009 10.45 10.49 10.28 10.45 280,864 +0.18(+1.78%)
Oct 13, 2009 10.35 10.49 10.08 10.27 293,856 -0.13(-1.28%)
Oct 12, 2009 10.55 10.73 10.28 10.40 158,141 -0.19(-1.83%)
Oct 09, 2009 10.56 10.88 10.46 10.59 455,947 -0.01(-0.10%)
Oct 08, 2009 10.57 10.69 10.40 10.60 563,198 +0.16(+1.49%)
Oct 07, 2009 10.67 10.81 10.23 10.45 453,973 -0.30(-2.84%)
Oct 06, 2009 10.55 11.01 10.55 10.75 320,391 +0.26(+2.48%)
Oct 05, 2009 10.48 10.79 10.32 10.49 355,989 +0.07(+0.69%)
Oct 02, 2009 10.58 10.69 10.20 10.42 346,869 -0.27(-2.49%)
Oct 01, 2009 10.99 11.15 10.66 10.69 600,045 -0.17(-1.58%)
Sep 30, 2009 10.96 11.02 10.55 10.86 338,694 -0.04(-0.36%)
Sep 29, 2009 10.77 11.02 10.60 10.90 290,924 +0.17(+1.60%)
Sep 28, 2009 10.44 10.74 10.29 10.73 231,162 +0.39(+3.75%)
Sep 25, 2009 10.38 10.55 10.15 10.34 319,227 -0.11(-1.06%)
Sep 24, 2009 10.76 10.81 10.29 10.45 397,599 -0.24(-2.28%)
Sep 23, 2009 11.05 11.05 10.69 10.69 247,412 -0.30(-2.77%)
Sep 22, 2009 10.94 11.00 10.58 11.00 256,126 +0.13(+1.17%)
Sep 21, 2009 11.06 11.11 10.81 10.87 236,562 -0.29(-2.63%)
Sep 18, 2009 11.30 11.34 11.09 11.16 572,736 -0.06(-0.54%)
Sep 17, 2009 11.41 11.64 11.02 11.22 223,181 -0.18(-1.56%)
Sep 16, 2009 10.95 11.42 10.90 11.40 308,424 +0.53(+4.84%)
Sep 15, 2009 10.73 10.93 10.41 10.88 292,398 +0.12(+1.13%)
Sep 14, 2009 10.70 10.80 10.48 10.75 164,956 -0.02(-0.15%)
Sep 11, 2009 10.75 11.14 10.60 10.77 395,187 +0.04(+0.41%)
Sep 10, 2009 10.36 10.77 10.33 10.73 424,919 +0.32(+3.09%)
Sep 09, 2009 10.25 10.52 10.06 10.40 392,809 +0.10(+0.97%)
Sep 08, 2009 10.35 10.38 10.18 10.30 256,999 +0.08(+0.81%)
Sep 04, 2009 10.23 10.32 10.08 10.22 304,085 -0.01(-0.05%)
Sep 03, 2009 10.13 10.24 9.999 10.23 224,492 +0.21(+2.10%)
Sep 02, 2009 10.39 10.44 9.994 10.02 510,887 -0.39(-3.78%)
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.