United Bkshs Inc (NQ: UBSI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	39.02	39.79	38.33	39.75	715,364	+0.64(+1.64%)
Nov 29, 2022	39.01	39.34	39.00	39.11	331,173	+0.07(+0.19%)
Nov 28, 2022	39.73	39.81	38.86	39.04	499,575	-0.87(-2.18%)
Nov 25, 2022	39.76	39.96	39.53	39.91	248,416	+0.42(+1.06%)
Nov 23, 2022	39.34	39.79	39.14	39.49	409,527	-0.04(-0.09%)
Nov 22, 2022	39.34	39.70	39.23	39.53	446,691	+0.39(+0.99%)
Nov 21, 2022	38.74	39.17	38.73	39.14	411,563	+0.32(+0.81%)
Nov 18, 2022	39.34	39.40	38.57	38.83	949,100	+0.20(+0.53%)
Nov 17, 2022	38.77	38.96	38.38	38.62	590,301	-0.50(-1.28%)
Nov 16, 2022	39.59	39.71	39.02	39.12	433,637	-0.59(-1.49%)
Nov 15, 2022	39.68	40.16	39.45	39.72	557,310	+0.16(+0.40%)
Nov 14, 2022	39.72	40.21	39.48	39.56	531,897	-0.17(-0.42%)
Nov 11, 2022	40.80	40.92	39.68	39.72	670,495	-0.84(-2.08%)
Nov 10, 2022	40.36	40.87	40.05	40.57	1,078,316	+1.18(+2.99%)
Nov 09, 2022	39.70	39.80	39.28	39.39	440,580	-0.50(-1.25%)
Nov 08, 2022	39.96	40.30	39.54	39.89	422,583	+0.06(+0.14%)
Nov 07, 2022	39.94	40.14	39.56	39.84	478,734	+0.03(+0.07%)
Nov 04, 2022	39.53	39.98	39.29	39.81	593,168	+0.47(+1.20%)
Nov 03, 2022	39.00	39.49	38.50	39.34	558,027	+0.06(+0.17%)
Nov 02, 2022	39.80		39.19	39.27	1,092,303	-0.73(-1.83%)
Nov 01, 2022	39.47	40.13	39.22	40.00	1,224,428	+0.75(+1.91%)
Oct 31, 2022	38.95	39.53	38.83	39.25	2,835,846	+0.20(+0.52%)
Oct 28, 2022	37.65	39.09	37.63	39.05	1,399,207	+1.51(+4.02%)
Oct 27, 2022	36.61	38.00	36.40	37.54	1,205,891	+1.46(+4.03%)
Oct 26, 2022	35.52	36.37	35.47	36.08	734,550	+0.56(+1.57%)
Oct 25, 2022	35.73	35.87	35.28	35.53	1,045,343	-0.50(-1.39%)
Oct 24, 2022	36.07	36.31	35.84	36.03	644,568	+0.36(+1.01%)
Oct 21, 2022	35.03	35.80	34.80	35.67	911,349	+0.87(+2.50%)
Oct 20, 2022	36.13	36.13	34.61	34.79	742,682	-1.23(-3.42%)
Oct 19, 2022	35.81	36.29	35.45	36.03	786,214	-0.14(-0.38%)
Oct 18, 2022	36.32	36.72	35.83	36.17	741,479	+0.22(+0.62%)
Oct 17, 2022	35.88	36.21	35.51	35.94	660,065	+0.75(+2.13%)
Oct 14, 2022	35.81	36.16	35.09	35.19	526,277	-0.53(-1.48%)
Oct 13, 2022	33.74	35.85	33.55	35.72	645,801	+1.56(+4.56%)
Oct 12, 2022	34.34	34.62	33.98	34.16	556,516	-0.26(-0.75%)
Oct 11, 2022	34.02	34.81	33.98	34.42	731,252	+0.20(+0.60%)
Oct 10, 2022	34.40	34.81	34.07	34.22	566,841	-0.16(-0.46%)
Oct 07, 2022	35.16	35.21	34.32	34.38	854,405	-0.89(-2.52%)
Oct 06, 2022	34.94	35.34	34.79	35.27	539,470	+0.19(+0.55%)
Oct 05, 2022	34.65	35.15	34.63	35.07	666,279	-0.15(-0.42%)
Oct 04, 2022	34.01	35.22	34.01	35.22	778,691	+1.48(+4.40%)
Oct 03, 2022	33.63	33.93	33.12	33.74	634,335	+0.60(+1.82%)
Sep 30, 2022	33.26	33.77	33.09	33.13	663,506	-0.13(-0.39%)
Sep 29, 2022	33.50	33.51	33.01	33.26	675,625	-0.62(-1.83%)
Sep 28, 2022	33.29	34.14	33.05	33.89	778,240	+0.72(+2.18%)
Sep 27, 2022	33.88	34.04	32.92	33.16	726,830	-0.68(-2.00%)
Sep 26, 2022	33.75	34.19	33.65	33.84	622,990	-0.05(-0.14%)
Sep 23, 2022	33.83	33.95	33.42	33.89	585,576	-0.35(-1.03%)
Sep 22, 2022	34.71	34.74	33.95	34.24	647,968	-0.32(-0.94%)
Sep 21, 2022	35.07	35.41	34.47	34.56	745,457	-0.51(-1.45%)
Sep 20, 2022	34.76	35.20	34.65	35.07	507,400	+0.06(+0.16%)
Sep 19, 2022	33.90	35.10	33.78	35.02	574,998	+0.90(+2.64%)
Sep 16, 2022	34.02	34.15	33.51	34.12	2,442,976	+0.04(+0.11%)
Sep 15, 2022	33.52	34.45	33.52	34.08	822,253	+0.56(+1.66%)
Sep 14, 2022	33.40	33.65	33.08	33.52	648,290	+0.09(+0.28%)
Sep 13, 2022	33.77	34.00	33.28	33.43	746,545	-0.90(-2.62%)
Sep 12, 2022	34.05	34.51	33.98	34.33	549,326	+0.32(+0.95%)
Sep 09, 2022	33.50	34.08	33.50	34.01	546,176	+0.65(+1.95%)
Sep 08, 2022	32.70	33.38	32.48	33.36	624,316	+0.36(+1.10%)
Sep 07, 2022	32.57	33.06	32.50	33.00	506,039	+0.40(+1.24%)
Sep 06, 2022	33.54	33.58	32.28	32.59	720,664	-0.83(-2.47%)
Sep 02, 2022	33.78	34.06	33.27	33.42	693,050	-0.24(-0.71%)

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.