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 (%)
Feb 29, 2016 25.34 25.57 24.58 24.96 442,719 -0.36(-1.41%)
Feb 26, 2016 25.34 25.57 25.03 25.32 353,178 +0.18(+0.71%)
Feb 25, 2016 24.42 25.20 24.32 25.14 371,203 +0.44(+1.79%)
Feb 24, 2016 24.30 24.88 23.88 24.70 348,595 +0.06(+0.26%)
Feb 23, 2016 24.90 25.16 24.45 24.63 292,352 -0.38(-1.51%)
Feb 22, 2016 24.98 25.17 24.79 25.01 369,454 +0.30(+1.21%)
Feb 19, 2016 24.37 24.94 24.28 24.71 463,889 +0.26(+1.08%)
Feb 18, 2016 24.75 24.75 24.28 24.45 411,046 -0.16(-0.67%)
Feb 17, 2016 24.99 25.18 24.57 24.61 360,223 -0.14(-0.55%)
Feb 16, 2016 24.53 25.00 24.16 24.75 377,359 +0.59(+2.45%)
Feb 12, 2016 23.81 24.16 24.16 24.16 394,052 +0.73(+3.13%)
Feb 11, 2016 23.28 23.56 22.95 23.42 401,321 -0.31(-1.32%)
Feb 10, 2016 24.61 24.76 23.72 23.74 441,547 -0.71(-2.91%)
Feb 09, 2016 24.06 24.66 23.99 24.45 547,378 +0.06(+0.23%)
Feb 08, 2016 23.90 24.52 23.60 24.39 803,567 +0.20(+0.82%)
Feb 05, 2016 24.12 24.49 23.74 24.19 783,363 +0.07(+0.30%)
Feb 04, 2016 23.84 24.41 23.16 24.12 515,221 +0.26(+1.07%)
Feb 03, 2016 23.83 24.00 23.26 23.86 557,716 +0.27(+1.15%)
Feb 02, 2016 23.73 23.76 23.41 23.59 556,156 -0.49(-2.04%)
Feb 01, 2016 23.89 24.30 23.57 24.08 470,644 +0.16(+0.69%)
Jan 29, 2016 23.58 24.02 23.40 23.92 1,696,908 -0.34(-1.41%)
Jan 28, 2016 24.23 24.60 24.08 24.26 849,770 +0.23(+0.95%)
Jan 27, 2016 23.91 24.60 23.65 24.03 759,223 +0.02(+0.09%)
Jan 26, 2016 23.27 24.08 23.27 24.01 654,637 +0.87(+3.76%)
Jan 25, 2016 23.59 23.63 23.09 23.14 846,577 -0.66(-2.75%)
Jan 22, 2016 23.74 23.98 23.44 23.80 484,942 +0.34(+1.46%)
Jan 21, 2016 23.84 24.00 23.42 23.46 626,227 -0.26(-1.11%)
Jan 20, 2016 23.19 24.15 22.99 23.72 617,290 -0.01(-0.03%)
Jan 19, 2016 24.15 24.29 23.60 23.73 570,172 -0.12(-0.51%)
Jan 15, 2016 23.32 23.85 23.85 23.85 787,402 -0.19(-0.80%)
Jan 14, 2016 24.10 24.32 23.72 24.04 583,106 +0.18(+0.75%)
Jan 13, 2016 24.80 24.82 23.74 23.86 602,947 -0.89(-3.60%)
Jan 12, 2016 25.10 25.10 24.37 24.75 537,314 -0.05(-0.20%)
Jan 11, 2016 25.21 25.93 24.58 24.80 709,489 +0.31(+1.25%)
Jan 08, 2016 25.15 25.15 24.43 24.50 827,251 -0.36(-1.43%)
Jan 07, 2016 25.15 25.43 24.79 24.85 594,183 -0.75(-2.92%)
Jan 06, 2016 25.29 25.68 25.20 25.60 534,946 -0.10(-0.39%)
Jan 05, 2016 25.77 25.84 25.48 25.70 528,400 +0.11(+0.45%)
Jan 04, 2016 26.21 26.21 25.44 25.59 752,047 -0.76(-2.89%)
Dec 31, 2015 26.54 26.35 26.35 26.35 450,626 -0.29(-1.10%)
Dec 30, 2015 27.05 27.09 26.63 26.64 457,711 -0.43(-1.58%)
Dec 29, 2015 26.95 27.16 26.86 27.07 418,078 +0.24(+0.88%)
Dec 28, 2015 26.83 26.98 26.51 26.83 341,719 -0.01(-0.03%)
Dec 24, 2015 26.78 26.84 26.84 26.84 231,068 -0.04(-0.13%)
Dec 23, 2015 26.84 26.93 26.58 26.88 343,429 +0.20(+0.75%)
Dec 22, 2015 26.69 26.81 26.18 26.68 447,935 +0.08(+0.29%)
Dec 21, 2015 26.52 26.95 26.31 26.60 596,490 +0.14(+0.54%)
Dec 18, 2015 26.63 26.75 25.94 26.46 5,606,630 -0.34(-1.28%)
Dec 17, 2015 27.23 27.63 26.64 26.80 700,640 -0.42(-1.54%)
Dec 16, 2015 27.25 27.54 26.66 27.22 980,785 +0.09(+0.34%)
Dec 15, 2015 26.81 27.28 26.53 27.13 894,035 +0.61(+2.28%)
Dec 14, 2015 26.41 26.71 26.00 26.52 1,322,314 +0.09(+0.32%)
Dec 11, 2015 26.43 26.93 26.25 26.43 969,748 -0.63(-2.32%)
Dec 10, 2015 27.21 27.49 26.98 27.06 1,427,720 -0.29(-1.07%)
Dec 09, 2015 27.85 28.09 27.17 27.35 837,910 -0.52(-1.87%)
Dec 08, 2015 28.17 28.52 27.56 27.87 685,985 -0.61(-2.16%)
Dec 07, 2015 29.00 29.19 28.26 28.49 522,187 -0.71(-2.44%)
Dec 04, 2015 28.59 29.29 28.57 29.20 572,267 +0.55(+1.92%)
Dec 03, 2015 29.56 29.56 28.63 28.65 478,457 -0.63(-2.15%)
Dec 02, 2015 29.90 30.09 29.26 29.28 465,281 -0.64(-2.15%)
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.