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 (%)
Nov 30, 2004 20.78 21.02 20.76 21.00 133,054 +0.10(+0.47%)
Nov 29, 2004 20.74 21.08 20.54 20.90 191,926 +0.22(+1.06%)
Nov 26, 2004 20.63 20.71 20.63 20.68 32,807 +0.07(+0.35%)
Nov 24, 2004 20.46 20.68 20.37 20.61 111,000 +0.16(+0.78%)
Nov 23, 2004 20.30 20.45 20.03 20.45 138,340 +0.15(+0.73%)
Nov 22, 2004 19.86 20.30 19.73 20.30 218,537 +0.50(+2.52%)
Nov 19, 2004 20.15 20.29 19.80 19.80 134,330 -0.44(-2.20%)
Nov 18, 2004 20.40 20.49 20.08 20.25 104,803 -0.14(-0.70%)
Nov 17, 2004 20.51 20.63 20.30 20.39 132,325 +0.05(+0.24%)
Nov 16, 2004 20.60 20.61 20.33 20.34 119,931 -0.29(-1.41%)
Nov 15, 2004 20.54 20.63 20.31 20.63 104,438 +0.08(+0.40%)
Nov 12, 2004 20.31 20.55 20.12 20.55 127,586 +0.08(+0.40%)
Nov 11, 2004 20.39 20.46 20.21 20.46 142,714 +0.21(+1.06%)
Nov 10, 2004 20.33 20.44 20.17 20.25 109,177 -0.05(-0.24%)
Nov 09, 2004 20.17 20.33 20.15 20.30 103,162 +0.05(+0.27%)
Nov 08, 2004 20.27 20.30 20.16 20.25 68,167 +0.03(+0.16%)
Nov 05, 2004 20.24 20.38 20.13 20.21 131,778 -0.03(-0.16%)
Nov 04, 2004 20.12 20.25 19.93 20.25 158,754 +0.01(+0.03%)
Nov 03, 2004 20.00 20.25 19.75 20.24 178,621 +0.37(+1.88%)
Nov 02, 2004 19.97 20.17 19.75 19.87 144,172 -0.17(-0.85%)
Nov 01, 2004 20.16 20.16 19.86 20.04 131,049 -0.08(-0.41%)
Oct 29, 2004 20.18 20.30 20.00 20.12 154,015 -0.18(-0.89%)
Oct 28, 2004 20.16 20.30 20.03 20.30 110,088 +0.01(+0.05%)
Oct 27, 2004 19.72 20.30 19.60 20.29 178,438 +0.62(+3.15%)
Oct 26, 2004 19.37 19.75 19.09 19.67 125,763 +0.40(+2.08%)
Oct 25, 2004 18.90 19.45 18.85 19.27 154,197 +0.31(+1.65%)
Oct 22, 2004 19.53 19.53 18.94 18.96 109,359 -0.49(-2.54%)
Oct 21, 2004 19.19 19.54 19.06 19.45 155,108 +0.32(+1.69%)
Oct 20, 2004 19.45 19.45 19.06 19.13 144,537 -0.24(-1.22%)
Oct 19, 2004 19.42 19.65 19.29 19.36 223,641 -0.14(-0.70%)
Oct 18, 2004 19.51 19.65 19.33 19.50 130,320 -0.04(-0.22%)
Oct 15, 2004 19.25 19.64 19.13 19.54 123,394 +0.41(+2.15%)
Oct 14, 2004 19.28 19.42 19.12 19.13 106,808 -0.30(-1.55%)
Oct 13, 2004 19.51 19.53 19.29 19.43 143,443 -0.01(-0.06%)
Oct 12, 2004 19.48 19.53 19.25 19.44 173,153 +0.01(+0.03%)
Oct 11, 2004 19.21 19.44 19.21 19.44 62,335 +0.23(+1.20%)
Oct 08, 2004 19.28 19.53 19.21 19.21 95,143 -0.19(-0.96%)
Oct 07, 2004 19.59 19.67 19.39 19.39 119,749 -0.36(-1.81%)
Oct 06, 2004 19.42 19.75 19.42 19.75 135,606 +0.29(+1.47%)
Oct 05, 2004 19.67 19.71 19.45 19.47 131,596 -0.19(-0.98%)
Oct 04, 2004 19.66 19.71 19.54 19.66 121,571 +0.06(+0.31%)
Oct 01, 2004 19.03 19.60 18.98 19.60 259,729 +0.59(+3.09%)
Sep 30, 2004 18.90 19.12 18.71 19.01 210,700 +0.16(+0.84%)
Sep 29, 2004 18.56 18.86 18.43 18.85 141,256 +0.41(+2.23%)
Sep 28, 2004 18.32 18.54 18.25 18.44 220,724 +0.19(+1.05%)
Sep 27, 2004 18.56 18.56 18.23 18.25 164,039 -0.29(-1.57%)
Sep 24, 2004 18.60 18.77 18.49 18.54 245,695 -0.08(-0.44%)
Sep 23, 2004 18.59 18.78 18.51 18.62 112,640 +0.03(+0.15%)
Sep 22, 2004 18.99 18.99 18.49 18.59 190,833 -0.55(-2.87%)
Sep 21, 2004 18.84 19.20 18.73 19.14 161,305 +0.35(+1.87%)
Sep 20, 2004 19.02 19.08 18.79 18.79 157,478 -0.31(-1.61%)
Sep 17, 2004 19.43 19.80 18.92 19.10 293,266 -0.30(-1.53%)
Sep 16, 2004 19.09 19.43 19.07 19.39 123,394 +0.23(+1.17%)
Sep 15, 2004 19.13 19.24 18.91 19.17 253,715 +0.03(+0.17%)
Sep 14, 2004 19.16 19.31 19.01 19.14 166,591 -0.14(-0.71%)
Sep 13, 2004 19.07 19.27 19.01 19.27 179,532 +0.11(+0.57%)
Sep 10, 2004 19.11 19.16 18.82 19.16 141,803 +0.04(+0.23%)
Sep 09, 2004 18.79 19.20 18.62 19.12 186,276 +0.38(+2.02%)
Sep 08, 2004 18.91 18.93 18.57 18.74 162,034 -0.20(-1.07%)
Sep 07, 2004 18.71 18.94 18.71 18.94 105,532 +0.27(+1.44%)
Sep 03, 2004 18.74 18.90 18.52 18.68 83,478 -0.07(-0.35%)
Sep 02, 2004 18.36 18.74 18.36 18.74 105,714 +0.29(+1.55%)
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.