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 (%)
May 29, 2020 24.35 24.56 23.93 24.29 1,060,537 -0.57(-2.29%)
May 28, 2020 25.79 25.79 24.68 24.86 986,111 -0.48(-1.91%)
May 27, 2020 24.32 25.47 23.72 25.34 923,016 +1.98(+8.47%)
May 26, 2020 22.61 23.62 22.61 23.36 592,228 +1.77(+8.20%)
May 22, 2020 22.00 22.08 21.40 21.59 545,833 -0.23(-1.07%)
May 21, 2020 21.86 22.39 21.72 21.82 1,100,189 -0.13(-0.61%)
May 20, 2020 20.93 22.02 20.70 21.96 1,026,278 +1.50(+7.35%)
May 19, 2020 21.30 21.52 20.45 20.45 773,920 -1.19(-5.52%)
May 18, 2020 20.55 21.75 20.55 21.65 1,078,036 +2.10(+10.77%)
May 15, 2020 19.54 19.75 19.23 19.54 869,334 -0.17(-0.85%)
May 14, 2020 19.27 20.00 18.70 19.71 1,318,449 -0.15(-0.76%)
May 13, 2020 20.91 21.02 19.46 19.86 1,033,559 -1.26(-5.97%)
May 12, 2020 22.23 22.29 21.09 21.12 1,023,357 -1.09(-4.92%)
May 11, 2020 22.24 22.48 21.67 22.22 1,166,610 -0.54(-2.39%)
May 08, 2020 22.22 22.81 22.11 22.76 821,922 +0.86(+3.93%)
May 07, 2020 22.44 22.87 21.80 21.90 912,214 -0.28(-1.28%)
May 06, 2020 23.06 23.13 22.09 22.18 978,143 -0.78(-3.38%)
May 05, 2020 24.56 24.56 22.96 22.96 1,551,181 -0.84(-3.51%)
May 04, 2020 23.34 24.04 23.17 23.80 1,823,924 -0.52(-2.13%)
May 01, 2020 24.60 25.04 24.04 24.31 6,879,603 -0.71(-2.84%)
Apr 30, 2020 24.83 25.60 24.32 25.02 6,123,929 -0.98(-3.76%)
Apr 29, 2020 25.22 26.28 25.07 26.00 2,004,838 +1.66(+6.83%)
Apr 28, 2020 24.78 25.10 23.96 24.34 1,310,035 +0.37(+1.53%)
Apr 27, 2020 22.13 24.19 22.03 23.97 1,830,980 +2.28(+10.51%)
Apr 24, 2020 21.34 21.87 21.10 21.69 1,073,707 +0.74(+3.55%)
Apr 23, 2020 20.57 21.41 20.57 20.95 840,744 +0.34(+1.66%)
Apr 22, 2020 21.46 21.49 20.51 20.61 871,756 -0.34(-1.63%)
Apr 21, 2020 20.53 21.29 20.47 20.95 781,478 -0.36(-1.69%)
Apr 20, 2020 20.40 21.70 20.21 21.31 1,103,910 +0.25(+1.19%)
Apr 17, 2020 20.10 21.18 19.85 21.06 873,763 +1.73(+8.95%)
Apr 16, 2020 19.67 19.73 18.72 19.33 880,627 -0.29(-1.49%)
Apr 15, 2020 20.17 20.46 19.54 19.62 657,086 -1.42(-6.75%)
Apr 14, 2020 22.08 22.08 20.63 21.04 624,494 -0.13(-0.63%)
Apr 13, 2020 22.51 22.51 20.91 21.17 628,342 -1.19(-5.30%)
Apr 09, 2020 21.62 22.54 21.52 22.36 1,036,591 +1.38(+6.57%)
Apr 08, 2020 20.62 21.30 19.87 20.98 1,191,096 +0.93(+4.62%)
Apr 07, 2020 20.25 20.75 19.82 20.05 1,228,539 +0.41(+2.08%)
Apr 06, 2020 19.61 19.75 19.09 19.64 939,469 +1.30(+7.10%)
Apr 03, 2020 18.99 19.31 17.97 18.34 622,458 -0.73(-3.85%)
Apr 02, 2020 18.69 19.62 18.63 19.08 682,420 +0.18(+0.97%)
Apr 01, 2020 19.00 19.31 17.98 18.89 1,039,973 -0.38(-1.99%)
Mar 31, 2020 19.02 19.68 18.63 19.28 973,870 +0.02(+0.09%)
Mar 30, 2020 18.78 19.36 18.27 19.26 999,027 +0.86(+4.68%)
Mar 27, 2020 19.09 19.31 18.37 18.40 917,464 -1.50(-7.55%)
Mar 26, 2020 19.13 20.00 18.75 19.90 1,041,875 +0.99(+5.21%)
Mar 25, 2020 19.55 19.86 18.58 18.92 1,180,798 -0.34(-1.78%)
Mar 24, 2020 18.53 19.34 18.09 19.26 1,540,731 +1.76(+10.07%)
Mar 23, 2020 17.36 18.36 16.43 17.50 1,455,031 +0.23(+1.31%)
Mar 20, 2020 19.67 20.05 17.01 17.27 2,263,309 -2.39(-12.15%)
Mar 19, 2020 18.48 20.13 17.65 19.66 1,374,252 +0.95(+5.09%)
Mar 18, 2020 19.10 21.15 18.27 18.71 1,796,523 -1.60(-7.89%)
Mar 17, 2020 18.30 20.58 17.54 20.31 1,695,993 +2.37(+13.22%)
Mar 16, 2020 16.91 18.59 16.70 17.94 1,805,117 -1.81(-9.18%)
Mar 13, 2020 18.92 19.79 17.46 19.75 2,056,781 +2.05(+11.61%)
Mar 12, 2020 17.54 19.28 16.72 17.70 1,701,508 -1.28(-6.73%)
Mar 11, 2020 20.33 20.70 18.91 18.98 1,982,759 -2.02(-9.60%)
Mar 10, 2020 20.65 21.17 19.74 20.99 955,602 +1.22(+6.16%)
Mar 09, 2020 22.04 22.26 19.73 19.77 1,365,774 -3.34(-14.45%)
Mar 06, 2020 22.82 23.23 22.45 23.11 883,212 -0.34(-1.44%)
Mar 05, 2020 23.89 24.44 23.08 23.45 862,169 -1.23(-4.97%)
Mar 04, 2020 24.87 24.90 23.72 24.68 1,297,691 +0.08(+0.33%)
Mar 03, 2020 25.05 25.40 24.24 24.59 1,151,868 -0.59(-2.35%)
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.