United Bkshs Inc (NQ: UBSI )

35.02 +0.35 (+1.01%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 17.36 17.38 16.26 16.28 464,588 -1.08(-6.20%)
Apr 29, 2010 16.58 17.36 16.44 17.36 230,592 +0.90(+5.45%)
Apr 28, 2010 16.43 16.98 16.40 16.46 256,413 +0.09(+0.55%)
Apr 27, 2010 16.77 16.94 16.37 16.37 520,185 -0.49(-2.89%)
Apr 26, 2010 17.61 17.61 16.50 16.86 642,705 -0.82(-4.66%)
Apr 23, 2010 17.64 17.94 17.56 17.68 299,523 +0.00(+0.00%)
Apr 22, 2010 16.93 17.82 16.87 17.68 544,716 +0.56(+3.24%)
Apr 21, 2010 16.76 17.23 16.68 17.13 701,580 +0.31(+1.83%)
Apr 20, 2010 16.78 16.90 16.64 16.82 221,628 +0.07(+0.44%)
Apr 19, 2010 16.41 16.81 16.28 16.75 246,047 +0.21(+1.25%)
Apr 16, 2010 16.92 16.92 16.27 16.54 362,799 -0.30(-1.76%)
Apr 15, 2010 16.75 17.18 16.65 16.84 370,352 +0.02(+0.10%)
Apr 14, 2010 16.43 16.82 16.39 16.82 240,282 +0.41(+2.53%)
Apr 13, 2010 16.18 16.41 16.12 16.41 237,150 +0.15(+0.90%)
Apr 12, 2010 16.15 16.26 16.13 16.26 201,074 +0.07(+0.45%)
Apr 09, 2010 15.86 16.22 15.83 16.19 218,213 +0.34(+2.16%)
Apr 08, 2010 15.62 15.97 15.62 15.84 203,307 +0.15(+0.96%)
Apr 07, 2010 15.60 16.06 15.59 15.69 296,803 +0.02(+0.14%)
Apr 06, 2010 15.14 16.07 15.09 15.67 829,280 +0.43(+2.83%)
Apr 05, 2010 15.13 15.24 15.02 15.24 228,316 +0.21(+1.42%)
Apr 01, 2010 14.90 15.03 15.03 15.03 271,100 +0.33(+2.21%)
Mar 31, 2010 14.68 15.12 14.58 14.70 365,568 -0.08(-0.57%)
Mar 30, 2010 14.75 14.91 14.60 14.79 221,947 +0.02(+0.11%)
Mar 29, 2010 15.03 15.10 14.66 14.77 278,768 -0.25(-1.64%)
Mar 26, 2010 15.20 15.34 14.98 15.01 167,044 -0.19(-1.25%)
Mar 25, 2010 15.30 15.61 15.16 15.21 202,763 +0.06(+0.37%)
Mar 24, 2010 15.50 15.60 15.11 15.15 550,142 -0.45(-2.91%)
Mar 23, 2010 15.70 15.70 15.35 15.60 284,324 -0.10(-0.61%)
Mar 22, 2010 15.32 15.70 15.23 15.70 278,133 +0.25(+1.60%)
Mar 19, 2010 15.42 15.45 15.14 15.45 553,249 +0.03(+0.22%)
Mar 18, 2010 15.28 15.47 15.26 15.42 378,827 +0.10(+0.62%)
Mar 17, 2010 15.40 15.50 15.13 15.32 329,607 -0.04(-0.26%)
Mar 16, 2010 15.05 15.37 14.74 15.36 237,482 +0.32(+2.12%)
Mar 15, 2010 14.98 15.17 14.86 15.04 231,386 -0.12(-0.81%)
Mar 12, 2010 14.91 15.17 14.91 15.17 339,484 +0.28(+1.88%)
Mar 11, 2010 14.72 14.99 14.66 14.89 263,392 +0.07(+0.49%)
Mar 10, 2010 14.63 14.85 14.63 14.81 244,570 +0.24(+1.62%)
Mar 09, 2010 14.58 14.70 14.47 14.58 333,650 -0.03(-0.19%)
Mar 08, 2010 14.77 14.86 14.58 14.61 287,009 -0.21(-1.42%)
Mar 05, 2010 14.06 14.85 14.03 14.82 439,755 +0.81(+5.78%)
Mar 04, 2010 13.91 14.01 13.79 14.01 273,525 +0.16(+1.12%)
Mar 03, 2010 13.91 14.06 13.77 13.85 354,991 -0.03(-0.24%)
Mar 02, 2010 13.83 13.95 13.75 13.88 373,889 +0.04(+0.32%)
Mar 01, 2010 13.72 13.86 13.65 13.84 277,729 +0.19(+1.42%)
Feb 26, 2010 13.92 13.92 13.46 13.65 306,285 -0.22(-1.60%)
Feb 25, 2010 13.77 13.90 13.69 13.87 233,937 -0.07(-0.48%)
Feb 24, 2010 13.82 14.20 13.76 13.93 388,036 +0.21(+1.49%)
Feb 23, 2010 13.88 13.94 13.56 13.73 241,157 -0.13(-0.92%)
Feb 22, 2010 13.88 13.88 13.64 13.86 200,901 +0.04(+0.32%)
Feb 19, 2010 13.92 13.97 13.63 13.81 370,802 -0.11(-0.80%)
Feb 18, 2010 13.72 13.95 13.47 13.92 500,473 +0.20(+1.45%)
Feb 17, 2010 13.71 13.72 13.33 13.72 354,080 +0.04(+0.32%)
Feb 16, 2010 13.24 13.69 13.04 13.68 555,698 +0.51(+3.87%)
Feb 12, 2010 12.96 13.17 13.17 13.17 334,848 +0.12(+0.89%)
Feb 11, 2010 12.90 13.06 12.81 13.05 388,310 +0.08(+0.64%)
Feb 10, 2010 12.94 13.01 12.75 12.97 510,071 -0.03(-0.21%)
Feb 09, 2010 13.11 13.13 12.68 13.00 305,848 +0.12(+0.95%)
Feb 08, 2010 13.07 13.13 12.76 12.88 246,266 -0.24(-1.86%)
Feb 05, 2010 12.83 13.27 12.60 13.12 428,333 +0.29(+2.25%)
Feb 04, 2010 12.95 12.95 12.42 12.83 668,668 -0.20(-1.53%)
Feb 03, 2010 13.16 13.30 12.66 13.03 643,664 -0.14(-1.09%)
Feb 02, 2010 13.39 13.72 13.12 13.18 718,281 -0.27(-1.98%)
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.