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 UNCHANGED
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 (%)
Apr 30, 2009 14.19 14.77 13.91 14.23 1,124,593 +0.18(+1.29%)
Apr 29, 2009 13.17 14.22 13.00 14.05 1,066,319 +1.12(+8.70%)
Apr 28, 2009 12.68 13.33 12.43 12.93 573,146 +0.11(+0.86%)
Apr 27, 2009 12.50 13.15 12.38 12.82 1,116,840 -0.06(-0.47%)
Apr 24, 2009 11.54 13.16 11.36 12.88 1,121,834 +1.46(+12.78%)
Apr 23, 2009 10.94 11.55 10.70 11.42 806,030 +0.65(+6.06%)
Apr 22, 2009 10.87 11.44 10.69 10.76 802,971 -0.31(-2.77%)
Apr 21, 2009 10.42 11.13 10.19 11.07 819,803 +0.64(+6.15%)
Apr 20, 2009 11.42 11.88 10.42 10.43 699,520 -1.49(-12.52%)
Apr 17, 2009 11.42 12.07 11.12 11.92 802,811 +0.57(+5.03%)
Apr 16, 2009 10.85 11.49 10.36 11.35 636,839 +0.69(+6.48%)
Apr 15, 2009 10.17 10.74 9.843 10.66 725,532 +0.44(+4.35%)
Apr 14, 2009 10.87 11.14 10.15 10.22 569,260 -0.85(-7.68%)
Apr 13, 2009 10.59 11.16 10.37 11.07 566,807 +0.33(+3.07%)
Apr 09, 2009 10.01 10.74 9.623 10.74 727,046 +1.21(+12.67%)
Apr 08, 2009 9.673 9.766 9.223 9.530 398,961 +0.01(+0.06%)
Apr 07, 2009 9.859 9.920 9.514 9.525 645,362 -0.52(-5.14%)
Apr 06, 2009 10.36 10.36 9.837 10.04 484,134 -0.44(-4.24%)
Apr 03, 2009 10.40 10.50 9.947 10.48 550,784 +0.10(+1.00%)
Apr 02, 2009 10.60 10.69 10.29 10.38 951,473 +0.29(+2.88%)
Apr 01, 2009 9.535 10.35 9.316 10.09 793,335 +0.63(+6.67%)
Mar 31, 2009 9.305 9.612 9.162 9.459 696,593 +0.35(+3.86%)
Mar 30, 2009 9.519 9.519 8.992 9.108 634,211 -0.82(-8.24%)
Mar 26, 2009 9.870 10.13 9.656 9.925 848,186 +0.21(+2.20%)
Mar 25, 2009 9.497 9.985 9.140 9.711 719,748 +0.29(+3.03%)
Mar 24, 2009 9.667 9.941 9.228 9.426 785,333 -0.45(-4.56%)
Mar 23, 2009 9.113 9.876 8.866 9.876 1,133,366 +1.24(+14.36%)
Mar 20, 2009 9.108 9.168 8.630 8.636 865,935 -0.34(-3.79%)
Mar 19, 2009 9.322 9.486 8.910 8.976 902,961 -0.16(-1.80%)
Mar 18, 2009 8.817 9.245 8.482 9.140 2,126,768 +0.24(+2.71%)
Mar 17, 2009 8.674 8.954 8.268 8.899 1,343,193 +0.21(+2.40%)
Mar 16, 2009 9.179 9.327 8.564 8.691 683,222 -0.35(-3.83%)
Mar 13, 2009 9.404 9.579 8.943 9.036 819,153 -0.37(-3.91%)
Mar 12, 2009 8.499 9.464 8.317 9.404 729,213 +0.98(+11.66%)
Mar 11, 2009 8.499 8.910 8.268 8.422 654,772 +0.02(+0.20%)
Mar 10, 2009 7.868 8.422 7.785 8.405 793,998 +0.77(+10.06%)
Mar 09, 2009 7.478 7.983 7.440 7.637 625,954 +0.07(+0.94%)
Mar 06, 2009 7.769 7.857 7.215 7.566 782,207 -0.13(-1.64%)
Mar 05, 2009 7.895 8.021 7.659 7.692 1,918,575 -0.42(-5.14%)
Mar 04, 2009 8.131 8.367 7.796 8.109 896,042 +0.06(+0.75%)
Mar 02, 2009 8.285 8.367 8.016 8.049 845,585 -0.40(-4.74%)
Feb 27, 2009 8.691 9.031 8.433 8.449 1,150,805 -0.40(-4.47%)
Feb 26, 2009 8.586 9.492 8.586 8.844 1,259,500 +0.40(+4.74%)
Feb 25, 2009 8.806 8.806 8.049 8.444 1,471,818 -0.43(-4.82%)
Feb 24, 2009 8.328 8.916 8.005 8.872 1,425,557 +0.89(+11.21%)
Feb 23, 2009 9.168 9.168 7.977 7.977 1,445,497 -0.46(-5.40%)
Feb 20, 2009 8.257 8.586 8.071 8.433 2,039,739 +0.01(+0.13%)
Feb 19, 2009 9.228 9.376 8.361 8.422 1,558,759 -0.65(-7.14%)
Feb 18, 2009 9.678 9.766 8.943 9.069 2,160,235 -0.25(-2.71%)
Feb 17, 2009 10.54 10.55 9.316 9.322 1,802,439 -1.34(-12.56%)
Feb 13, 2009 11.15 11.24 10.65 10.66 546,925 -0.44(-4.00%)
Feb 12, 2009 10.54 11.41 10.52 11.10 952,847 -0.33(-2.88%)
Feb 11, 2009 11.44 11.72 11.09 11.43 728,656 +0.04(+0.39%)
Feb 10, 2009 12.36 12.65 11.35 11.39 692,040 -1.03(-8.30%)
Feb 09, 2009 12.52 12.73 12.23 12.42 456,149 -0.20(-1.61%)
Feb 06, 2009 11.47 12.66 11.47 12.62 810,964 +1.04(+8.95%)
Feb 05, 2009 11.26 11.75 11.02 11.59 816,774 +0.22(+1.93%)
Feb 04, 2009 11.41 11.77 11.10 11.37 645,225 -0.07(-0.62%)
Feb 03, 2009 11.68 11.75 11.20 11.44 719,395 -0.07(-0.62%)
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.