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 (%)
Mar 31, 2022 32.16 32.54 31.66 31.74 833,039 -0.44(-1.36%)
Mar 30, 2022 33.19 33.21 31.95 32.18 887,311 -0.79(-2.40%)
Mar 29, 2022 32.97 33.29 32.52 32.97 783,348 +0.36(+1.12%)
Mar 28, 2022 32.23 32.61 31.70 32.61 625,029 +0.12(+0.36%)
Mar 25, 2022 32.01 32.52 31.81 32.49 688,945 +0.70(+2.20%)
Mar 24, 2022 31.55 31.93 31.21 31.79 728,092 +0.40(+1.28%)
Mar 23, 2022 31.99 32.35 31.30 31.39 693,544 -0.92(-2.85%)
Mar 22, 2022 32.37 32.80 32.18 32.31 673,760 +0.27(+0.85%)
Mar 21, 2022 32.27 32.45 31.80 32.03 797,665 -0.09(-0.28%)
Mar 18, 2022 32.54 32.54 31.52 32.12 2,821,060 -0.40(-1.23%)
Mar 17, 2022 32.56 32.94 32.14 32.52 787,500 -0.55(-1.65%)
Mar 16, 2022 32.80 33.25 32.10 33.07 939,721 +0.56(+1.71%)
Mar 15, 2022 32.77 33.13 32.10 32.52 659,457 -0.15(-0.47%)
Mar 14, 2022 32.86 33.43 32.48 32.67 792,688 +0.22(+0.67%)
Mar 11, 2022 32.17 32.79 32.05 32.45 795,302 +0.64(+2.00%)
Mar 10, 2022 31.01 31.91 30.85 31.81 618,556 +0.62(+1.98%)
Mar 09, 2022 31.15 31.57 31.04 31.20 741,394 +0.82(+2.70%)
Mar 08, 2022 31.21 31.22 30.24 30.38 1,232,689 -0.22(-0.71%)
Mar 07, 2022 31.28 31.76 30.56 30.59 957,536 -0.84(-2.66%)
Mar 04, 2022 31.69 31.97 31.02 31.43 658,596 -0.86(-2.65%)
Mar 03, 2022 32.42 32.42 31.95 32.29 699,192 +0.02(+0.06%)
Mar 02, 2022 31.48 32.66 31.48 32.27 866,079 +1.02(+3.26%)
Mar 01, 2022 32.62 32.80 30.84 31.25 900,341 -1.73(-5.24%)
Feb 28, 2022 32.20 33.06 32.20 32.98 755,091 +0.01(+0.03%)
Feb 25, 2022 31.73 33.04 32.18 32.97 592,297 +1.45(+4.60%)
Feb 24, 2022 31.37 31.64 30.55 31.52 751,028 -0.84(-2.59%)
Feb 23, 2022 32.83 33.13 32.21 32.36 525,835 -0.30(-0.91%)
Feb 22, 2022 33.11 33.11 32.40 32.66 614,556 -0.41(-1.25%)
Feb 18, 2022 33.07 0 +0.43(+1.32%)
Feb 17, 2022 33.11 33.20 32.59 32.64 512,985 -0.86(-2.58%)
Feb 16, 2022 33.04 33.73 33.04 33.50 531,367 +0.18(+0.54%)
Feb 15, 2022 32.79 33.36 32.58 33.32 657,770 +0.88(+2.72%)
Feb 14, 2022 32.57 32.84 32.10 32.44 622,446 +0.08(+0.25%)
Feb 11, 2022 32.42 33.10 32.19 32.36 487,983 -0.12(-0.36%)
Feb 10, 2022 32.59 33.02 32.28 32.47 518,382 -0.13(-0.39%)
Feb 09, 2022 32.78 33.16 32.44 32.60 601,529 -0.59(-1.79%)
Feb 08, 2022 32.81 33.30 32.71 33.20 556,420 +0.78(+2.42%)
Feb 07, 2022 32.38 32.65 32.11 32.41 515,778 +0.06(+0.19%)
Feb 04, 2022 32.02 32.60 31.66 32.35 485,496 +0.50(+1.58%)
Feb 03, 2022 32.15 31.77 31.84 654,659 -0.23(-0.70%)
Feb 02, 2022 32.53 32.69 31.84 32.07 568,198 -0.62(-1.90%)
Feb 01, 2022 31.63 32.79 31.18 32.69 926,182 +0.87(+2.75%)
Jan 31, 2022 31.42 31.90 31.82 3,225,287 +0.14(+0.45%)
Jan 28, 2022 31.94 31.94 30.83 31.67 1,000,624 -0.03(-0.09%)
Jan 27, 2022 32.77 33.36 31.36 31.70 928,395 -1.15(-3.51%)
Jan 26, 2022 33.69 34.03 32.32 32.85 749,917 -0.76(-2.25%)
Jan 25, 2022 33.33 33.97 32.49 33.61 806,149 +0.01(+0.03%)
Jan 24, 2022 32.56 33.65 32.35 33.60 923,182 +0.68(+2.05%)
Jan 21, 2022 33.00 33.85 32.88 32.93 802,489 -0.39(-1.16%)
Jan 20, 2022 34.21 34.81 33.26 33.31 648,151 -1.00(-2.91%)
Jan 19, 2022 35.22 35.28 34.27 34.31 473,894 -0.74(-2.11%)
Jan 18, 2022 35.32 35.55 34.92 35.05 506,436 -0.32(-0.92%)
Jan 14, 2022 35.37 0 +0.02(+0.05%)
Jan 13, 2022 35.84 35.84 35.09 35.36 601,097 +0.38(+1.08%)
Jan 12, 2022 35.55 35.57 34.65 34.98 809,669 -0.51(-1.45%)
Jan 11, 2022 35.52 35.57 35.02 35.49 662,503 +0.04(+0.10%)
Jan 10, 2022 35.16 35.55 35.07 35.46 779,672 +0.43(+1.23%)
Jan 07, 2022 34.65 35.10 34.36 35.02 624,294 +0.39(+1.12%)
Jan 06, 2022 34.03 34.71 33.71 34.64 844,814 +0.95(+2.83%)
Jan 05, 2022 34.11 34.40 33.65 33.68 607,183 -0.40(-1.16%)
Jan 04, 2022 33.55 34.45 32.86 34.08 720,261 +0.81(+2.44%)
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.