Skip to main content

United Bkshs Inc (NQ: UBSI )

31.23 +0.04 (+0.14%)
Streaming Delayed Price Updated: 12:52 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 28.54 28.69 28.29 28.61 951,027 +0.07(+0.23%)
Aug 30, 2016 28.31 28.60 28.31 28.54 406,204 +0.25(+0.90%)
Aug 29, 2016 28.25 28.47 28.20 28.29 952,644 +0.13(+0.46%)
Aug 26, 2016 28.21 28.41 27.95 28.16 700,022 -0.01(-0.03%)
Aug 25, 2016 28.15 28.32 27.84 28.17 902,911 +0.02(+0.08%)
Aug 24, 2016 28.13 28.21 28.06 28.15 743,047 +0.06(+0.21%)
Aug 23, 2016 28.10 28.15 27.99 28.09 801,612 -0.01(-0.03%)
Aug 22, 2016 28.03 28.22 27.78 28.09 674,010 -0.01(-0.05%)
Aug 19, 2016 28.25 28.28 27.86 28.11 1,722,535 -0.21(-0.74%)
Aug 18, 2016 28.03 28.44 28.03 28.32 1,906,526 +0.07(+0.23%)
Aug 17, 2016 28.25 28.46 28.13 28.25 912,637 -0.07(-0.23%)
Aug 16, 2016 28.12 28.37 27.49 28.32 503,902 +0.04(+0.13%)
Aug 15, 2016 27.87 28.32 27.87 28.28 334,782 +0.40(+1.43%)
Aug 12, 2016 27.88 27.92 27.62 27.88 232,732 -0.18(-0.65%)
Aug 11, 2016 28.09 28.13 27.56 28.07 200,476 +0.18(+0.65%)
Aug 10, 2016 28.22 28.23 27.82 27.88 253,141 -0.42(-1.49%)
Aug 09, 2016 28.20 28.36 28.11 28.31 388,073 +0.20(+0.72%)
Aug 08, 2016 28.27 28.45 28.03 28.10 212,101 -0.22(-0.77%)
Aug 05, 2016 27.64 28.32 27.47 28.32 293,345 +0.99(+3.64%)
Aug 04, 2016 27.35 27.59 27.29 27.32 216,296 -0.10(-0.37%)
Aug 03, 2016 27.14 27.44 27.14 27.43 305,507 +0.31(+1.15%)
Aug 02, 2016 27.35 27.36 26.96 27.11 363,963 -0.20(-0.74%)
Aug 01, 2016 27.86 27.86 27.26 27.32 403,494 -0.49(-1.78%)
Jul 29, 2016 27.93 28.07 27.73 27.81 1,116,452 -0.32(-1.14%)
Jul 28, 2016 28.49 28.49 27.36 28.13 663,607 -0.36(-1.27%)
Jul 27, 2016 28.09 28.55 27.86 28.49 657,670 +0.38(+1.37%)
Jul 26, 2016 27.90 28.14 27.87 28.11 230,600 +0.17(+0.60%)
Jul 25, 2016 27.97 28.12 27.84 27.94 216,738 -0.23(-0.82%)
Jul 22, 2016 27.94 28.26 27.76 28.17 224,303 +0.38(+1.39%)
Jul 21, 2016 28.23 28.23 27.67 27.79 330,752 -0.34(-1.21%)
Jul 20, 2016 28.35 28.35 28.03 28.13 338,945 -0.22(-0.77%)
Jul 19, 2016 28.33 28.57 27.41 28.35 287,363 +0.12(+0.41%)
Jul 18, 2016 28.51 28.62 28.23 28.23 313,604 -0.24(-0.84%)
Jul 15, 2016 28.67 28.67 28.17 28.47 824,014 +0.01(+0.03%)
Jul 14, 2016 28.84 28.84 28.37 28.46 481,148 -0.04(-0.15%)
Jul 13, 2016 28.41 28.60 28.23 28.51 345,788 +0.05(+0.18%)
Jul 12, 2016 27.96 28.57 27.96 28.46 534,302 +0.69(+2.48%)
Jul 11, 2016 27.44 27.78 27.44 27.77 337,163 +0.61(+2.25%)
Jul 08, 2016 27.14 27.30 26.74 27.16 433,007 +0.42(+1.58%)
Jul 07, 2016 26.48 26.90 26.48 26.74 258,238 +0.44(+1.66%)
Jul 05, 2016 26.58 26.70 26.11 26.30 489,209 -0.62(-2.29%)
Jul 01, 2016 27.47 26.92 26.92 26.92 433,383 -0.32(-1.17%)
Jun 30, 2016 26.48 27.24 26.21 27.24 652,130 +0.84(+3.19%)
Jun 29, 2016 26.20 26.42 25.83 26.40 316,105 +0.57(+2.19%)
Jun 28, 2016 25.70 26.01 25.27 25.83 691,104 +0.60(+2.36%)
Jun 27, 2016 26.00 26.24 25.05 25.23 571,638 -1.22(-4.61%)
Jun 24, 2016 26.64 27.40 26.33 26.45 856,629 -1.59(-5.67%)
Jun 23, 2016 27.58 28.04 27.58 28.04 325,610 +0.89(+3.26%)
Jun 22, 2016 27.15 27.54 27.07 27.16 332,141 -0.04(-0.13%)
Jun 21, 2016 27.22 27.46 27.00 27.19 345,590 -0.01(-0.03%)
Jun 20, 2016 27.17 27.60 27.13 27.20 382,706 +0.44(+1.63%)
Jun 17, 2016 26.77 26.98 26.64 26.77 1,264,161 +0.07(+0.27%)
Jun 16, 2016 26.77 26.93 26.41 26.69 498,045 -0.35(-1.29%)
Jun 15, 2016 27.11 27.51 26.97 27.04 346,526 -0.02(-0.08%)
Jun 14, 2016 27.29 27.63 26.90 27.06 324,128 -0.34(-1.25%)
Jun 13, 2016 27.61 27.76 27.32 27.40 334,843 -0.30(-1.10%)
Jun 10, 2016 27.62 27.93 27.55 27.71 253,385 -0.32(-1.14%)
Jun 09, 2016 28.10 28.10 27.71 28.03 281,868 -0.30(-1.05%)
Jun 08, 2016 28.03 28.36 27.92 28.33 336,602 +0.41(+1.48%)
Jun 07, 2016 28.22 28.31 27.90 27.91 294,893 -0.37(-1.32%)
Jun 06, 2016 27.96 28.48 27.96 28.29 382,226 +0.30(+1.05%)
Jun 03, 2016 28.43 28.43 27.44 27.99 511,656 -0.74(-2.58%)
Jun 02, 2016 28.76 28.76 28.52 28.73 494,366 -0.19(-0.67%)
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.