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

United Bkshs Inc (NQ: UBSI )

31.51 -0.38 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Dec 31, 2009 11.31 10.94 10.94 10.94 541,830 -0.35(-3.06%)
Dec 30, 2009 11.28 11.40 11.15 11.28 647,531 +0.02(+0.19%)
Dec 29, 2009 11.08 11.28 10.99 11.26 574,605 +0.26(+2.34%)
Dec 28, 2009 11.10 11.11 10.96 11.00 313,294 +0.01(+0.05%)
Dec 24, 2009 11.10 11.11 10.96 11.00 127,047 -0.02(-0.15%)
Dec 23, 2009 10.68 11.09 10.62 11.02 663,947 +0.24(+2.24%)
Dec 22, 2009 10.73 10.85 10.58 10.77 414,564 +0.13(+1.18%)
Dec 21, 2009 10.68 10.82 10.29 10.65 577,011 +0.03(+0.26%)
Dec 18, 2009 10.84 10.94 10.60 10.62 3,064,031 -0.12(-1.07%)
Dec 17, 2009 10.64 10.74 10.34 10.74 1,034,871 +0.05(+0.46%)
Dec 16, 2009 10.30 10.77 10.24 10.69 1,080,804 +0.50(+4.95%)
Dec 15, 2009 10.32 10.37 10.12 10.18 785,990 -0.12(-1.12%)
Dec 14, 2009 10.18 10.37 10.10 10.30 749,289 -0.02(-0.16%)
Dec 11, 2009 10.19 10.38 10.07 10.31 540,992 +0.24(+2.39%)
Dec 10, 2009 10.25 10.29 10.00 10.07 528,589 -0.02(-0.22%)
Dec 09, 2009 10.03 10.13 9.783 10.10 573,851 +0.02(+0.22%)
Dec 08, 2009 10.17 10.24 10.03 10.07 1,082,814 -0.09(-0.92%)
Dec 07, 2009 10.50 10.57 9.887 10.17 1,432,311 +0.55(+5.70%)
Dec 04, 2009 9.531 9.696 9.416 9.619 450,188 +0.31(+3.36%)
Dec 03, 2009 9.537 9.734 9.285 9.307 367,470 -0.14(-1.51%)
Dec 02, 2009 9.334 9.586 9.246 9.449 359,271 +0.15(+1.65%)
Dec 01, 2009 9.487 9.515 9.235 9.296 621,287 -0.07(-0.76%)
Nov 30, 2009 9.405 9.411 9.137 9.367 586,365 +0.12(+1.30%)
Nov 27, 2009 9.334 9.455 9.246 9.246 310,362 -0.18(-1.92%)
Nov 25, 2009 9.570 9.655 9.422 9.427 267,976 -0.05(-0.58%)
Nov 24, 2009 9.526 9.860 9.323 9.482 861,892 -0.01(-0.06%)
Nov 23, 2009 9.257 9.537 9.246 9.487 469,952 +0.35(+3.77%)
Nov 20, 2009 8.994 9.181 8.978 9.142 337,682 +0.09(+1.03%)
Nov 19, 2009 9.104 9.120 8.978 9.049 411,263 -0.12(-1.26%)
Nov 18, 2009 9.088 9.186 9.016 9.164 294,485 +0.05(+0.54%)
Nov 17, 2009 9.109 9.252 9.011 9.115 362,371 -0.07(-0.78%)
Nov 16, 2009 9.241 9.400 9.109 9.186 508,114 +0.03(+0.30%)
Nov 13, 2009 9.098 9.296 8.983 9.159 513,645 +0.05(+0.60%)
Nov 12, 2009 9.372 9.493 9.082 9.104 375,004 -0.26(-2.81%)
Nov 11, 2009 9.312 9.541 9.257 9.367 305,592 +0.14(+1.48%)
Nov 10, 2009 9.449 9.471 9.098 9.230 548,565 -0.25(-2.66%)
Nov 09, 2009 9.416 9.608 9.340 9.482 392,723 +0.15(+1.58%)
Nov 06, 2009 9.312 9.394 9.181 9.334 374,739 -0.05(-0.53%)
Nov 05, 2009 9.449 9.619 9.296 9.383 407,561 +0.06(+0.65%)
Nov 04, 2009 9.811 9.811 9.318 9.323 637,129 -0.40(-4.11%)
Nov 03, 2009 9.542 9.843 9.422 9.723 587,147 +0.09(+0.97%)
Nov 02, 2009 9.822 10.08 9.367 9.630 624,051 -0.15(-1.51%)
Oct 30, 2009 10.33 10.35 9.734 9.778 646,072 -0.56(-5.46%)
Oct 29, 2009 10.42 10.54 10.25 10.34 637,405 -0.07(-0.63%)
Oct 28, 2009 10.33 10.56 10.09 10.41 758,944 +0.10(+0.96%)
Oct 27, 2009 10.13 10.70 10.08 10.31 925,813 +0.21(+2.12%)
Oct 26, 2009 9.822 10.21 9.805 10.10 1,383,021 +0.42(+4.36%)
Oct 23, 2009 9.679 10.16 9.586 9.674 397,060 -0.25(-2.54%)
Oct 22, 2009 9.542 9.986 9.433 9.926 686,503 +0.39(+4.14%)
Oct 21, 2009 9.663 9.838 9.487 9.531 1,270,554 -0.12(-1.19%)
Oct 20, 2009 9.591 10.13 9.575 9.646 482,804 -0.38(-3.77%)
Oct 19, 2009 10.20 10.22 9.959 10.02 280,220 -0.08(-0.81%)
Oct 16, 2009 10.16 10.22 10.01 10.11 330,743 -0.11(-1.07%)
Oct 15, 2009 10.23 10.30 10.01 10.22 281,165 -0.11(-1.06%)
Oct 14, 2009 10.33 10.37 10.16 10.33 284,201 +0.18(+1.78%)
Oct 13, 2009 10.23 10.36 9.959 10.14 297,347 -0.13(-1.28%)
Oct 12, 2009 10.42 10.60 10.16 10.28 160,020 -0.19(-1.83%)
Oct 09, 2009 10.44 10.75 10.34 10.47 461,364 -0.01(-0.10%)
Oct 08, 2009 10.45 10.57 10.28 10.48 569,889 +0.15(+1.49%)
Oct 07, 2009 10.54 10.68 10.11 10.33 459,367 -0.30(-2.84%)
Oct 06, 2009 10.42 10.88 10.42 10.63 324,198 +0.26(+2.48%)
Oct 05, 2009 10.35 10.66 10.20 10.37 360,218 +0.07(+0.69%)
Oct 02, 2009 10.46 10.57 10.08 10.30 350,990 -0.26(-2.49%)
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.