Skip to main content

United Bkshs Inc (NQ: UBSI )

31.45 +0.34 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 17.09 17.14 17.00 17.01 83,310 -0.11(-0.64%)
Nov 26, 2003 17.01 17.15 16.84 17.12 176,685 +0.16(+0.94%)
Nov 25, 2003 16.41 17.07 16.41 16.96 309,207 +0.53(+3.24%)
Nov 24, 2003 16.38 16.44 16.26 16.43 206,438 +0.09(+0.57%)
Nov 21, 2003 16.45 16.45 16.27 16.33 186,294 -0.10(-0.60%)
Nov 20, 2003 16.46 16.49 16.35 16.43 264,093 +0.03(+0.20%)
Nov 19, 2003 16.37 16.45 16.14 16.40 163,460 +0.19(+1.15%)
Nov 18, 2003 16.49 16.49 16.21 16.21 60,999 -0.21(-1.27%)
Nov 17, 2003 16.25 16.43 16.24 16.42 54,277 +0.08(+0.50%)
Nov 14, 2003 16.56 16.56 16.21 16.34 100,569 -0.11(-0.67%)
Nov 13, 2003 16.35 16.57 16.35 16.45 61,771 -0.00(-0.03%)
Nov 12, 2003 16.19 16.45 16.19 16.45 115,012 +0.22(+1.38%)
Nov 11, 2003 16.40 16.40 16.13 16.23 81,516 -0.16(-1.00%)
Nov 10, 2003 16.56 16.57 16.37 16.39 159,999 -0.21(-1.29%)
Nov 07, 2003 16.57 16.65 16.44 16.61 140,161 -0.07(-0.43%)
Nov 06, 2003 16.76 16.77 16.55 16.68 84,593 -0.03(-0.16%)
Nov 05, 2003 16.56 16.74 16.48 16.71 76,559 +0.12(+0.69%)
Nov 04, 2003 16.72 16.84 16.49 16.59 145,503 -0.13(-0.79%)
Nov 03, 2003 16.60 16.79 16.40 16.72 288,540 +0.13(+0.76%)
Oct 31, 2003 16.32 16.60 16.29 16.60 155,101 +0.27(+1.68%)
Oct 30, 2003 16.31 16.39 16.16 16.32 100,831 +0.01(+0.07%)
Oct 29, 2003 16.23 16.32 16.21 16.31 101,398 -0.01(-0.07%)
Oct 28, 2003 16.32 16.32 16.19 16.32 99,922 +0.01(+0.03%)
Oct 27, 2003 15.97 16.32 15.97 16.32 140,345 +0.43(+2.73%)
Oct 24, 2003 16.16 16.18 15.87 15.88 97,694 -0.23(-1.43%)
Oct 23, 2003 16.24 16.26 15.97 16.11 187,005 -0.14(-0.88%)
Oct 22, 2003 16.30 16.34 16.19 16.26 129,226 -0.13(-0.77%)
Oct 21, 2003 16.44 16.46 16.17 16.38 287,649 -0.07(-0.43%)
Oct 20, 2003 16.68 16.68 16.43 16.45 121,630 -0.22(-1.35%)
Oct 17, 2003 16.66 16.75 16.56 16.68 143,640 -0.07(-0.39%)
Oct 16, 2003 16.90 16.93 16.79 16.74 127,681 -0.15(-0.91%)
Oct 15, 2003 16.99 17.01 16.82 16.90 141,438 -0.12(-0.68%)
Oct 14, 2003 16.98 17.09 16.98 17.01 107,688 +0.00(+0.00%)
Oct 13, 2003 17.08 17.15 17.01 17.01 119,749 -0.14(-0.83%)
Oct 10, 2003 16.92 17.16 16.88 17.16 461,006 +0.29(+1.72%)
Oct 09, 2003 16.87 17.08 16.71 16.87 208,148 -0.02(-0.13%)
Oct 08, 2003 17.00 17.12 16.88 16.89 133,442 -0.15(-0.87%)
Oct 07, 2003 16.97 17.06 16.88 17.04 147,776 +0.10(+0.62%)
Oct 06, 2003 16.93 17.01 16.82 16.93 95,677 +0.05(+0.29%)
Oct 03, 2003 16.79 16.97 16.75 16.88 89,556 +0.09(+0.56%)
Oct 02, 2003 16.55 16.79 16.48 16.79 128,933 +0.26(+1.56%)
Oct 01, 2003 16.54 16.73 16.43 16.53 322,522 +0.10(+0.60%)
Sep 30, 2003 16.34 16.43 16.28 16.43 152,116 +0.12(+0.74%)
Sep 29, 2003 16.27 16.42 16.22 16.31 138,872 +0.05(+0.30%)
Sep 26, 2003 16.29 16.43 16.23 16.26 112,591 +0.02(+0.13%)
Sep 25, 2003 16.82 16.85 16.24 16.24 297,422 -0.49(-2.95%)
Sep 24, 2003 16.98 16.94 16.67 16.73 108,073 -0.25(-1.45%)
Sep 23, 2003 16.82 17.00 16.82 16.98 86,582 +0.09(+0.52%)
Sep 22, 2003 17.02 17.02 16.82 16.89 124,861 -0.15(-0.87%)
Sep 19, 2003 17.22 17.27 17.03 17.04 257,077 -0.18(-1.05%)
Sep 18, 2003 17.05 17.22 17.03 17.22 96,440 +0.10(+0.61%)
Sep 17, 2003 17.04 17.17 17.00 17.12 235,860 +0.00(+0.00%)
Sep 16, 2003 17.05 17.23 17.01 17.12 177,529 +0.04(+0.26%)
Sep 15, 2003 17.17 17.26 17.07 17.07 129,226 -0.10(-0.58%)
Sep 12, 2003 17.01 17.20 17.01 17.17 134,330 +0.28(+1.66%)
Sep 11, 2003 16.74 16.95 16.74 16.89 54,862 +0.16(+0.95%)
Sep 10, 2003 17.05 17.05 16.73 16.73 85,665 -0.48(-2.77%)
Sep 09, 2003 17.29 17.32 16.96 17.21 152,374 -0.04(-0.25%)
Sep 08, 2003 17.14 17.34 17.12 17.25 131,049 +0.16(+0.96%)
Sep 05, 2003 17.21 17.26 17.04 17.09 132,690 -0.21(-1.20%)
Sep 04, 2003 17.17 17.34 17.08 17.30 144,537 +0.20(+1.18%)
Sep 03, 2003 17.07 17.23 16.98 17.10 123,394 -0.08(-0.44%)
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.