Skip to main content

United Bkshs Inc (NQ: UBSI )

31.11 -0.40 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 31.00 31.50 30.73 31.11 445,183 -0.03(-0.10%)
Jun 13, 2024 31.43 31.43 30.87 31.14 278,842 -0.38(-1.19%)
Jun 12, 2024 31.59 31.97 31.22 31.52 540,330 +0.81(+2.64%)
Jun 11, 2024 30.60 30.91 30.32 30.71 518,464 -0.27(-0.86%)
Jun 10, 2024 31.18 31.53 30.78 30.97 515,439 -0.52(-1.66%)
Jun 07, 2024 31.33 32.08 31.28 31.50 332,304 -0.20(-0.62%)
Jun 06, 2024 31.53 31.77 31.43 31.69 383,106 +0.13(+0.41%)
Jun 05, 2024 31.68 31.78 31.28 31.57 299,592 +0.18(+0.57%)
Jun 04, 2024 31.53 31.89 31.34 31.39 460,343 -0.49(-1.55%)
Jun 03, 2024 32.48 32.48 31.64 31.88 572,295 -0.18(-0.55%)
May 31, 2024 31.61 32.11 31.57 32.06 745,332 +0.58(+1.85%)
May 30, 2024 31.24 31.53 30.97 31.48 375,848 +0.71(+2.31%)
May 29, 2024 31.57 31.57 30.66 30.76 480,951 -0.99(-3.11%)
May 28, 2024 32.37 32.48 31.65 31.75 386,513 -0.57(-1.77%)
May 24, 2024 32.53 32.60 32.06 32.33 303,626 +0.05(+0.15%)
May 23, 2024 33.17 33.17 32.23 32.28 337,389 -0.90(-2.71%)
May 22, 2024 33.73 33.76 33.04 33.18 279,344 -0.53(-1.58%)
May 21, 2024 33.67 33.98 33.60 33.71 288,400 +0.01(+0.03%)
May 20, 2024 34.65 34.65 33.69 33.70 387,049 -0.91(-2.63%)
May 17, 2024 34.51 34.82 34.26 34.61 340,103 +0.35(+1.01%)
May 16, 2024 34.21 34.42 34.17 34.26 288,565 -0.12(-0.34%)
May 15, 2024 34.42 34.58 34.03 34.38 353,404 +0.31(+0.90%)
May 14, 2024 34.15 34.25 33.73 34.08 375,471 +0.32(+0.94%)
May 13, 2024 34.30 34.48 33.75 33.76 425,830 -0.25(-0.73%)
May 10, 2024 34.01 34.09 33.54 34.01 325,427 +0.14(+0.41%)
May 09, 2024 33.64 33.91 33.36 33.87 340,883 +0.37(+1.09%)
May 08, 2024 33.23 33.62 33.11 33.50 279,266 -0.02(-0.06%)
May 07, 2024 33.72 34.04 33.19 33.52 512,786 -0.10(-0.29%)
May 06, 2024 33.71 33.96 33.53 33.62 357,425 +0.06(+0.18%)
May 03, 2024 33.87 34.00 33.44 33.56 253,352 +0.14(+0.41%)
May 02, 2024 33.28 33.46 32.93 33.42 385,582 +0.54(+1.65%)
May 01, 2024 32.41 33.44 32.41 32.88 537,179 +0.80(+2.50%)
Apr 30, 2024 32.06 32.46 31.76 32.08 692,084 -0.15(-0.46%)
Apr 29, 2024 33.10 33.20 32.21 32.23 524,435 -0.73(-2.22%)
Apr 26, 2024 32.67 33.23 32.49 32.96 764,740 -0.01(-0.03%)
Apr 25, 2024 34.11 34.11 32.69 32.97 614,067 -1.38(-4.03%)
Apr 24, 2024 33.59 34.37 33.53 34.35 486,887 +0.18(+0.52%)
Apr 23, 2024 33.89 34.45 33.85 34.17 358,347 +0.15(+0.44%)
Apr 22, 2024 33.70 34.37 33.41 34.03 429,239 +0.26(+0.76%)
Apr 19, 2024 32.56 33.81 32.56 33.77 632,479 +1.04(+3.17%)
Apr 18, 2024 32.21 32.92 32.21 32.73 538,585 +0.54(+1.69%)
Apr 17, 2024 32.33 32.58 32.15 32.19 377,653 +0.10(+0.31%)
Apr 16, 2024 32.31 32.44 31.82 32.09 312,511 -0.43(-1.34%)
Apr 15, 2024 32.74 33.08 32.20 32.52 661,893 -0.21(-0.63%)
Apr 12, 2024 32.48 32.82 32.39 32.73 336,263 -0.13(-0.39%)
Apr 11, 2024 33.08 33.09 32.36 32.86 498,635 +0.10(+0.30%)
Apr 10, 2024 33.59 33.59 32.44 32.76 616,304 -1.65(-4.80%)
Apr 09, 2024 34.47 34.61 34.21 34.41 355,922 +0.17(+0.49%)
Apr 08, 2024 33.89 34.42 33.74 34.24 302,782 +0.58(+1.73%)
Apr 05, 2024 33.48 33.87 33.31 33.66 301,502 +0.02(+0.06%)
Apr 04, 2024 34.23 34.40 33.52 33.64 354,326 -0.18(-0.53%)
Apr 03, 2024 33.71 34.10 33.66 33.82 379,344 -0.12(-0.35%)
Apr 02, 2024 34.30 34.49 33.83 33.94 459,259 -0.80(-2.30%)
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.