Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 15.50 15.61 15.39 15.59 157,078 +0.03(+0.19%)
Mar 30, 2011 15.41 15.64 15.35 15.56 213,716 +0.20(+1.30%)
Mar 29, 2011 15.40 15.60 15.29 15.36 175,852 +0.00(+0.00%)
Mar 28, 2011 15.49 15.52 15.35 15.36 178,633 -0.09(-0.57%)
Mar 25, 2011 15.52 15.85 15.37 15.45 227,283 +0.02(+0.11%)
Mar 24, 2011 15.41 15.54 15.24 15.43 315,945 +0.09(+0.61%)
Mar 23, 2011 15.59 15.59 15.22 15.34 316,142 -0.31(-1.95%)
Mar 22, 2011 15.85 15.95 15.64 15.64 177,713 -0.15(-0.97%)
Mar 21, 2011 15.80 15.85 15.65 15.80 193,154 +0.31(+1.97%)
Mar 18, 2011 15.55 15.70 15.45 15.49 425,655 +0.09(+0.61%)
Mar 17, 2011 15.42 15.47 15.29 15.40 245,648 +0.18(+1.20%)
Mar 16, 2011 15.30 15.47 15.09 15.21 375,408 -0.14(-0.88%)
Mar 15, 2011 15.08 15.48 15.08 15.35 558,686 -0.25(-1.58%)
Mar 14, 2011 15.58 15.75 15.41 15.60 187,578 -0.17(-1.08%)
Mar 11, 2011 15.90 15.94 15.66 15.77 294,691 -0.19(-1.21%)
Mar 10, 2011 16.18 16.27 15.91 15.96 275,760 -0.54(-3.24%)
Mar 09, 2011 16.55 16.75 16.31 16.49 159,227 -0.05(-0.32%)
Mar 08, 2011 16.12 16.62 16.07 16.55 192,405 +0.44(+2.75%)
Mar 07, 2011 16.44 16.50 15.93 16.11 246,851 -0.24(-1.49%)
Mar 04, 2011 16.48 16.49 16.07 16.35 219,255 -0.23(-1.37%)
Mar 03, 2011 16.43 16.63 16.38 16.58 203,310 +0.32(+1.97%)
Mar 02, 2011 16.43 16.60 16.13 16.26 222,561 -0.20(-1.24%)
Mar 01, 2011 16.71 16.73 16.45 16.46 347,002 -0.20(-1.19%)
Feb 28, 2011 16.70 16.81 16.54 16.66 262,142 +0.05(+0.31%)
Feb 25, 2011 16.25 16.63 16.10 16.61 290,497 +0.38(+2.37%)
Feb 24, 2011 15.93 16.25 15.87 16.22 599,545 +0.26(+1.60%)
Feb 23, 2011 16.12 16.26 15.90 15.97 343,813 -0.16(-1.01%)
Feb 22, 2011 16.35 16.54 16.11 16.13 251,455 -0.47(-2.80%)
Feb 18, 2011 16.52 16.59 16.40 16.59 192,596 +0.20(+1.21%)
Feb 17, 2011 16.44 16.54 16.39 16.40 134,830 -0.09(-0.56%)
Feb 16, 2011 16.34 16.52 16.34 16.49 143,543 +0.10(+0.64%)
Feb 15, 2011 16.48 16.63 16.37 16.38 250,465 -0.22(-1.30%)
Feb 14, 2011 16.76 16.76 16.51 16.60 121,970 -0.15(-0.87%)
Feb 11, 2011 16.32 16.79 16.32 16.75 220,166 +0.33(+1.98%)
Feb 10, 2011 16.38 16.65 16.32 16.42 143,186 -0.12(-0.70%)
Feb 09, 2011 16.63 16.79 16.17 16.54 148,846 -0.09(-0.52%)
Feb 08, 2011 16.53 16.62 16.35 16.62 167,876 +0.02(+0.14%)
Feb 07, 2011 16.45 16.83 16.45 16.60 167,727 +0.15(+0.88%)
Feb 04, 2011 16.50 16.58 16.40 16.45 185,867 -0.08(-0.46%)
Feb 03, 2011 16.49 16.66 16.31 16.53 180,026 +0.05(+0.28%)
Feb 02, 2011 16.62 16.87 16.48 16.48 195,765 -0.23(-1.39%)
Feb 01, 2011 16.50 16.81 16.38 16.72 262,524 +0.31(+1.91%)
Jan 31, 2011 16.62 16.75 16.31 16.40 475,291 -0.16(-0.95%)
Jan 28, 2011 17.07 17.19 16.55 16.56 361,030 -0.54(-3.13%)
Jan 27, 2011 17.04 17.19 17.02 17.09 202,987 +0.03(+0.20%)
Jan 26, 2011 17.02 17.19 16.79 17.06 202,471 +0.04(+0.24%)
Jan 25, 2011 16.77 17.05 16.58 17.02 191,728 +0.24(+1.46%)
Jan 24, 2011 16.89 16.97 16.73 16.77 171,963 -0.16(-0.93%)
Jan 21, 2011 17.06 17.17 16.87 16.93 190,118 -0.06(-0.34%)
Jan 20, 2011 16.98 17.28 16.89 16.99 216,695 -0.13(-0.78%)
Jan 19, 2011 17.68 17.94 17.10 17.12 258,281 -0.65(-3.67%)
Jan 18, 2011 17.61 17.81 17.40 17.77 244,016 +0.05(+0.26%)
Jan 14, 2011 16.81 17.74 16.81 17.73 433,246 +0.94(+5.58%)
Jan 13, 2011 16.89 17.02 16.78 16.79 204,987 -0.16(-0.96%)
Jan 12, 2011 17.01 17.08 16.84 16.95 154,799 +0.12(+0.69%)
Jan 11, 2011 16.82 17.02 16.55 16.84 261,929 +0.05(+0.31%)
Jan 10, 2011 16.42 16.86 16.18 16.79 344,325 +0.26(+1.58%)
Jan 07, 2011 17.11 17.22 16.50 16.52 288,693 -0.60(-3.53%)
Jan 06, 2011 17.25 17.39 17.10 17.13 378,437 -0.16(-0.94%)
Jan 05, 2011 17.01 17.38 17.01 17.29 211,823 +0.20(+1.19%)
Jan 04, 2011 17.52 17.60 16.90 17.09 280,107 -0.33(-1.90%)
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.