United Bkshs Inc (NQ: UBSI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	26.22	26.13	26.13	26.13	571,505	-0.01(-0.05%)
Dec 30, 2014	26.18	26.52	25.98	26.15	410,786	-0.15(-0.56%)
Dec 29, 2014	25.92	26.44	25.80	26.29	389,572	+0.44(+1.70%)
Dec 26, 2014	25.76	25.93	25.58	25.85	220,544	+0.29(+1.12%)
Dec 24, 2014	25.69	25.57	25.57	25.57	174,547	-0.13(-0.49%)
Dec 23, 2014	25.67	25.82	25.46	25.69	249,878	+0.16(+0.63%)
Dec 22, 2014	25.04	25.54	24.86	25.53	404,040	+0.61(+2.46%)
Dec 19, 2014	25.34	25.34	24.81	24.92	2,163,420	-0.48(-1.88%)
Dec 18, 2014	25.33	25.50	25.18	25.40	401,091	+0.14(+0.54%)
Dec 17, 2014	24.40	25.27	24.16	25.26	431,526	+0.87(+3.55%)
Dec 16, 2014	24.19	24.76	23.90	24.40	416,112	+0.10(+0.40%)
Dec 15, 2014	24.74	24.99	24.24	24.30	279,491	-0.25(-1.02%)
Dec 12, 2014	24.51	24.86	24.40	24.55	280,053	-0.23(-0.93%)
Dec 11, 2014	24.77	25.09	24.75	24.78	289,391	+0.20(+0.82%)
Dec 10, 2014	25.44	25.48	24.58	24.58	404,876	-0.97(-3.80%)
Dec 09, 2014	24.74	25.60	24.55	25.55	554,018	+0.48(+1.90%)
Dec 08, 2014	25.02	25.39	24.89	25.07	321,415	+0.06(+0.22%)
Dec 05, 2014	24.46	25.04	24.46	25.01	293,602	+0.56(+2.29%)
Dec 04, 2014	24.34	24.52	24.26	24.45	232,554	+0.05(+0.20%)
Dec 03, 2014	24.04	24.53	24.02	24.41	258,981	+0.42(+1.76%)
Dec 02, 2014	23.59	24.15	23.59	23.98	211,144	+0.39(+1.67%)
Dec 01, 2014	24.05	24.33	23.58	23.59	286,582	-0.55(-2.29%)
Nov 28, 2014	24.73	24.85	24.09	24.14	161,949	-0.55(-2.24%)
Nov 26, 2014	24.73	24.70	24.70	24.70	218,284	+0.05(+0.20%)
Nov 25, 2014	24.57	24.66	24.22	24.65	214,963	+0.17(+0.71%)
Nov 24, 2014	24.23	24.47	24.12	24.47	155,633	+0.37(+1.55%)
Nov 21, 2014	24.70	24.70	24.04	24.10	251,239	-0.31(-1.28%)
Nov 20, 2014	24.05	24.42	23.98	24.41	149,682	+0.21(+0.89%)
Nov 19, 2014	24.41	24.41	23.92	24.20	208,112	-0.27(-1.10%)
Nov 18, 2014	24.43	24.64	24.36	24.47	208,694	+0.00(+0.00%)
Nov 17, 2014	24.46	24.56	24.34	24.47	219,891	-0.10(-0.39%)
Nov 14, 2014	24.73	24.78	24.43	24.56	255,432	-0.12(-0.48%)
Nov 13, 2014	24.53	25.07	24.53	24.68	223,316	-0.33(-1.30%)
Nov 12, 2014	24.42	25.04	24.42	25.01	327,083	+0.44(+1.77%)
Nov 11, 2014	24.63	24.63	24.41	24.57	239,395	-0.08(-0.34%)
Nov 10, 2014	24.36	24.67	24.35	24.65	272,143	+0.34(+1.39%)
Nov 07, 2014	24.16	24.32	24.00	24.32	229,468	+0.12(+0.51%)
Nov 06, 2014	24.07	24.21	23.95	24.19	190,285	+0.21(+0.87%)
Nov 05, 2014	23.96	24.08	23.69	23.98	214,745	+0.24(+1.02%)
Nov 04, 2014	23.70	23.82	23.53	23.74	250,734	-0.07(-0.29%)
Nov 03, 2014	23.77	24.11	23.51	23.81	358,380	+0.10(+0.41%)
Oct 31, 2014	24.25	24.26	23.46	23.71	748,195	-0.02(-0.09%)
Oct 30, 2014	23.64	23.91	23.36	23.73	312,206	+0.10(+0.41%)
Oct 29, 2014	23.49	23.80	23.03	23.64	456,751	+0.17(+0.71%)
Oct 28, 2014	22.81	23.48	22.75	23.47	490,331	+0.83(+3.67%)
Oct 27, 2014	22.37	22.68	22.46	22.64	132,919	+0.18(+0.80%)
Oct 24, 2014	22.53	22.62	22.39	22.46	161,379	-0.02(-0.09%)
Oct 23, 2014	22.62	22.94	22.34	22.48	304,234	+0.16(+0.71%)
Oct 22, 2014	22.47	22.63	22.30	22.32	260,876	-0.10(-0.46%)
Oct 21, 2014	22.03	22.54	22.03	22.43	232,563	+0.55(+2.50%)
Oct 20, 2014	21.71	22.15	21.58	21.88	244,427	+0.13(+0.60%)
Oct 17, 2014	22.20	22.20	21.64	21.75	368,261	-0.11(-0.51%)
Oct 16, 2014	21.31	22.00	21.31	21.86	346,557	+0.21(+0.99%)
Oct 15, 2014	22.16	22.26	21.35	21.65	497,123	-0.77(-3.43%)
Oct 14, 2014	22.14	22.68	22.09	22.41	492,927	+0.41(+1.85%)
Oct 13, 2014	22.14	22.19	21.53	22.00	402,027	+0.51(+2.38%)
Oct 10, 2014	21.16	21.82	21.16	21.49	446,486	+0.23(+1.07%)
Oct 09, 2014	21.78	21.78	21.20	21.26	391,075	-0.50(-2.29%)
Oct 08, 2014	21.11	21.78	21.06	21.76	400,376	+0.70(+3.32%)
Oct 07, 2014	21.38	21.44	21.02	21.06	249,800	-0.39(-1.84%)
Oct 06, 2014	21.76	21.76	21.42	21.46	158,903	-0.24(-1.12%)
Oct 03, 2014	21.89	22.00	21.69	21.70	181,453	+0.10(+0.48%)
Oct 02, 2014	21.38	21.75	21.31	21.60	225,798	+0.23(+1.07%)

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.