United Bkshs Inc (NQ: UBSI )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	16.52	16.84	16.46	16.71	185,182	+0.24(+1.47%)
May 29, 2003	16.42	16.58	16.26	16.46	145,995	+0.04(+0.27%)
May 28, 2003	16.18	16.43	16.12	16.42	231,296	+0.35(+2.15%)
May 27, 2003	15.99	16.23	15.95	16.08	167,502	+0.09(+0.59%)
May 23, 2003	15.84	16.04	15.80	15.98	94,414	+0.05(+0.31%)
May 22, 2003	15.81	16.05	15.81	15.93	117,926	+0.03(+0.17%)
May 21, 2003	15.77	15.98	15.68	15.91	146,906	+0.16(+1.05%)
May 20, 2003	15.58	15.81	15.56	15.74	236,217	+0.17(+1.09%)
May 19, 2003	15.94	15.95	15.56	15.57	308,395	-0.34(-2.14%)
May 16, 2003	16.00	16.17	15.88	15.91	233,847	-0.20(-1.26%)
May 15, 2003	15.86	16.16	15.86	16.11	201,951	+0.25(+1.56%)
May 14, 2003	16.19	16.33	15.87	15.87	244,601	-0.30(-1.87%)
May 13, 2003	16.19	16.20	16.09	16.17	162,217	-0.07(-0.44%)
May 12, 2003	16.36	16.43	16.19	16.24	117,015	-0.08(-0.50%)
May 09, 2003	16.32	16.35	16.20	16.32	71,813	+0.10(+0.61%)
May 08, 2003	16.21	16.30	16.16	16.22	134,694	-0.07(-0.44%)
May 07, 2003	16.42	16.42	16.22	16.29	177,709	-0.12(-0.70%)
May 06, 2003	16.20	16.41	16.07	16.41	279,050	+0.21(+1.29%)
May 05, 2003	16.15	16.20	15.98	16.20	143,808	+0.10(+0.65%)
May 02, 2003	15.75	16.31	15.75	16.10	138,704	+0.29(+1.84%)
May 01, 2003	15.81	15.92	15.80	15.81	165,862	-0.04(-0.24%)
Apr 30, 2003	15.88	15.95	15.75	15.84	148,364	+0.04(+0.28%)
Apr 29, 2003	15.93	15.95	15.80	15.80	181,719	-0.12(-0.72%)
Apr 28, 2003	15.60	15.92	15.44	15.92	130,502	+0.45(+2.91%)
Apr 25, 2003	15.64	15.70	15.44	15.47	229,473	-0.12(-0.77%)
Apr 24, 2003	15.93	15.93	15.58	15.59	277,774	-0.43(-2.71%)
Apr 23, 2003	15.91	16.05	15.71	16.02	287,798	+0.15(+0.93%)
Apr 22, 2003	15.67	15.89	15.58	15.87	232,936	+0.16(+1.01%)
Apr 21, 2003	15.80	15.85	15.61	15.71	254,261	-0.10(-0.66%)
Apr 17, 2003	15.99	15.99	15.61	15.82	290,532	+0.14(+0.87%)
Apr 16, 2003	15.81	15.82	15.60	15.68	256,631	-0.06(-0.38%)
Apr 15, 2003	15.75	15.77	15.59	15.74	310,399	-0.02(-0.14%)
Apr 14, 2003	15.45	15.76	15.39	15.76	231,843	+0.31(+1.99%)
Apr 11, 2003	15.52	15.61	15.43	15.46	178,985	+0.01(+0.04%)
Apr 10, 2003	15.36	15.55	15.33	15.45	162,946	+0.09(+0.57%)
Apr 09, 2003	15.51	15.55	15.31	15.36	255,355	-0.15(-0.96%)
Apr 08, 2003	15.54	15.66	15.43	15.51	350,863	-0.13(-0.84%)
Apr 07, 2003	15.59	15.88	15.53	15.64	179,532	-0.01(-0.04%)
Apr 04, 2003	15.62	15.80	15.52	15.65	154,015	+0.14(+0.88%)
Apr 03, 2003	15.69	15.78	15.44	15.51	122,483	-0.18(-1.15%)
Apr 02, 2003	15.53	15.79	15.47	15.69	171,695	+0.23(+1.49%)
Apr 01, 2003	15.24	15.53	15.03	15.46	271,941	+0.26(+1.73%)
Mar 31, 2003	15.36	15.40	15.14	15.20	268,227	-0.31(-2.02%)
Mar 28, 2003	15.32	15.51	15.26	15.51	199,899	+0.11(+0.71%)
Mar 27, 2003	15.52	15.52	15.28	15.40	176,530	-0.08(-0.50%)
Mar 26, 2003	15.91	15.94	15.44	15.48	241,634	-0.42(-2.66%)
Mar 25, 2003	15.74	15.99	15.72	15.90	248,708	+0.14(+0.91%)
Mar 24, 2003	15.80	15.80	15.50	15.76	196,736	-0.05(-0.35%)
Mar 21, 2003	15.64	15.81	15.57	15.81	213,319	+0.21(+1.37%)
Mar 20, 2003	15.42	15.61	15.31	15.60	130,865	+0.10(+0.67%)
Mar 19, 2003	15.36	15.50	15.30	15.49	90,263	+0.14(+0.93%)
Mar 18, 2003	15.32	15.41	15.14	15.35	152,331	+0.02(+0.14%)
Mar 17, 2003	14.99	15.42	14.92	15.33	263,110	+0.39(+2.61%)
Mar 14, 2003	15.05	15.17	14.81	14.94	210,238	-0.03(-0.18%)
Mar 13, 2003	15.01	15.06	14.58	14.97	357,242	+0.17(+1.15%)
Mar 12, 2003	15.09	15.09	14.65	14.80	395,820	-0.42(-2.74%)
Mar 11, 2003	15.25	15.39	15.04	15.21	311,493	-0.04(-0.25%)
Mar 10, 2003	15.36	15.42	15.25	15.25	293,266	-0.17(-1.10%)
Mar 07, 2003	15.25	15.53	15.25	15.42	186,640	+0.04(+0.25%)
Mar 06, 2003	15.44	15.44	15.31	15.38	188,828	-0.04(-0.25%)
Mar 05, 2003	15.25	15.44	15.25	15.42	173,517	+0.07(+0.43%)
Mar 04, 2003	15.28	15.44	15.22	15.36	158,207	-0.01(-0.04%)
Mar 03, 2003	15.31	15.48	15.25	15.36	271,941	+0.15(+0.97%)
Feb 28, 2003	15.32	15.47	15.19	15.21	167,320	+0.04(+0.25%)
Feb 27, 2003	15.08	15.36	14.99	15.18	96,783	+0.17(+1.13%)
Feb 26, 2003	15.22	15.22	14.97	15.01	164,039	-0.27(-1.76%)
Feb 25, 2003	15.02	15.33	14.81	15.27	114,645	+0.21(+1.38%)
Feb 24, 2003	15.20	15.24	15.03	15.07	127,951	-0.29(-1.86%)
Feb 21, 2003	15.08	15.53	15.01	15.35	136,335	+0.34(+2.27%)
Feb 20, 2003	15.07	15.12	14.95	15.01	88,399	-0.05(-0.36%)
Feb 19, 2003	15.20	15.21	14.95	15.07	138,340	-0.25(-1.65%)
Feb 18, 2003	15.30	15.36	15.15	15.32	252,256	+0.16(+1.05%)
Feb 14, 2003	15.25	15.35	15.16	15.16	332,454	-0.09(-0.61%)
Feb 13, 2003	15.10	15.25	14.95	15.25	135,059	+0.26(+1.75%)
Feb 12, 2003	15.06	15.17	14.84	14.99	111,729	-0.03(-0.22%)
Feb 11, 2003	15.22	15.34	15.00	15.02	143,079	-0.31(-2.04%)
Feb 10, 2003	15.09	15.33	15.08	15.33	248,429	+0.22(+1.49%)
Feb 07, 2003	15.31	15.42	15.09	15.11	154,197	-0.23(-1.50%)
Feb 06, 2003	15.39	15.47	15.30	15.34	248,976	-0.01(-0.07%)
Feb 05, 2003	15.52	15.56	15.25	15.35	197,030	-0.12(-0.75%)
Feb 04, 2003	15.61	15.77	15.47	15.47	310,764	-0.15(-0.95%)
Feb 03, 2003	15.89	15.93	15.50	15.61	288,163	-0.31(-1.96%)
Jan 31, 2003	15.61	15.94	15.61	15.93	105,896	+0.31(+1.97%)
Jan 30, 2003	15.80	15.94	15.61	15.62	123,553	-0.18(-1.11%)
Jan 29, 2003	15.69	15.94	15.52	15.80	133,236	+0.01(+0.07%)
Jan 28, 2003	15.71	15.87	15.67	15.78	92,773	+0.10(+0.67%)
Jan 27, 2003	15.93	16.03	15.61	15.68	171,512	-0.29(-1.79%)
Jan 24, 2003	16.04	16.08	15.94	15.97	250,069	-0.15(-0.95%)
Jan 23, 2003	16.03	16.17	15.83	16.12	274,675	+0.10(+0.62%)
Jan 22, 2003	16.02	16.06	15.92	16.02	329,537	-0.04(-0.24%)
Jan 21, 2003	16.35	16.42	15.99	16.06	185,365	-0.28(-1.71%)
Jan 17, 2003	16.32	16.51	16.24	16.34	137,064	-0.02(-0.10%)
Jan 16, 2003	16.56	16.50	16.15	16.36	144,355	+0.03(+0.16%)
Jan 15, 2003	16.56	16.65	16.33	16.33	115,010	-0.31(-1.84%)
Jan 14, 2003	16.61	16.64	16.42	16.64	134,330	+0.05(+0.30%)
Jan 13, 2003	16.49	16.62	16.42	16.59	115,374	+0.10(+0.63%)
Jan 10, 2003	16.38	16.49	16.38	16.48	75,093	+0.04(+0.27%)
Jan 09, 2003	16.34	16.48	16.34	16.44	226,375	+0.13(+0.77%)
Jan 08, 2003	16.43	16.43	16.27	16.31	91,497	-0.12(-0.73%)
Jan 07, 2003	16.67	16.68	16.43	16.43	141,074	-0.30(-1.80%)
Jan 06, 2003	16.46	16.74	16.42	16.73	133,783	+0.35(+2.14%)
Jan 03, 2003	16.51	16.51	16.30	16.38	138,704	-0.11(-0.67%)
Jan 02, 2003	15.91	16.60	15.89	16.49	245,148	+0.55(+3.44%)
Dec 31, 2002	16.16	16.18	15.94	15.94	203,227	-0.22(-1.35%)
Dec 30, 2002	16.05	16.26	15.99	16.16	152,374	+0.04(+0.24%)
Dec 27, 2002	16.24	16.24	16.05	16.12	114,281	-0.09(-0.54%)
Dec 26, 2002	16.11	16.31	16.04	16.21	135,241	+0.09(+0.58%)
Dec 24, 2002	16.16	16.29	16.11	16.12	90,586	-0.15(-0.91%)
Dec 23, 2002	15.82	16.27	15.94	16.27	229,109	+0.29(+1.79%)
Dec 20, 2002	15.82	16.05	15.74	15.98	454,390	+0.00(+0.00%)
Dec 19, 2002	15.94	16.00	15.81	15.98	258,089	+0.15(+0.97%)
Dec 18, 2002	16.08	16.10	15.58	15.83	398,616	-0.25(-1.54%)
Dec 17, 2002	16.16	16.42	16.03	16.08	217,079	-0.22(-1.34%)
Dec 16, 2002	16.24	16.55	16.02	16.29	444,548	+0.05(+0.34%)
Dec 13, 2002	16.29	16.43	16.19	16.24	213,616	-0.18(-1.10%)
Dec 12, 2002	16.42	16.59	16.32	16.42	157,842	-0.10(-0.63%)
Dec 11, 2002	16.36	16.60	16.33	16.53	102,433	+0.07(+0.43%)
Dec 10, 2002	16.24	16.56	16.21	16.45	176,616	+0.21(+1.32%)
Dec 09, 2002	16.27	16.37	16.19	16.24	117,744	-0.08(-0.50%)
Dec 06, 2002	16.21	16.46	16.20	16.32	104,074	+0.03(+0.17%)
Dec 05, 2002	16.32	16.41	16.10	16.29	191,744	+0.10(+0.61%)
Dec 04, 2002	16.05	16.39	16.00	16.20	178,256	+0.12(+0.75%)
Dec 03, 2002	16.15	16.25	16.02	16.08	112,640	-0.10(-0.64%)
Dec 02, 2002	16.09	16.43	16.08	16.18	175,704	+0.14(+0.86%)
Nov 29, 2002	16.38	16.46	15.96	16.04	105,896	-0.46(-2.76%)
Nov 27, 2002	16.08	16.54	16.08	16.50	174,793	+0.45(+2.80%)
Nov 26, 2002	16.37	16.45	16.03	16.05	111,547	-0.41(-2.50%)
Nov 25, 2002	16.29	16.46	16.24	16.46	148,000	+0.14(+0.87%)
Nov 22, 2002	16.36	16.46	16.29	16.32	129,956	-0.08(-0.47%)
Nov 21, 2002	16.37	16.62	16.11	16.39	167,320	+0.12(+0.71%)
Nov 20, 2002	15.97	16.36	15.89	16.28	143,808	+0.37(+2.31%)
Nov 19, 2002	15.93	16.18	15.80	15.91	118,108	-0.03(-0.21%)
Nov 18, 2002	16.36	16.49	15.91	15.94	176,616	-0.41(-2.48%)
Nov 15, 2002	16.40	16.51	16.16	16.35	145,995	-0.03(-0.20%)
Nov 14, 2002	16.02	16.38	16.02	16.38	103,162	+0.37(+2.30%)
Nov 13, 2002	15.89	16.19	15.77	16.02	138,704	+0.13(+0.83%)
Nov 12, 2002	15.82	16.12	15.76	15.88	121,024	+0.13(+0.84%)
Nov 11, 2002	15.98	16.11	15.61	15.75	191,015	-0.27(-1.71%)
Nov 08, 2002	16.11	16.44	15.89	16.03	144,719	-0.05(-0.31%)
Nov 07, 2002	16.48	16.65	15.99	16.08	107,719	-0.49(-2.95%)
Nov 06, 2002	16.76	16.84	16.40	16.56	187,552	-0.30(-1.79%)
Nov 05, 2002	16.84	17.01	16.66	16.87	150,916	+0.08(+0.49%)
Nov 04, 2002	17.12	17.28	16.77	16.78	184,636	-0.41(-2.39%)
Nov 01, 2002	16.52	17.20	16.51	17.19	225,099	+0.61(+3.70%)
Oct 31, 2002	16.61	16.81	16.46	16.58	277,227	+0.01(+0.07%)
Oct 30, 2002	16.50	16.72	16.46	16.57	224,005	+0.07(+0.43%)
Oct 29, 2002	16.88	16.98	16.43	16.50	224,005	-0.47(-2.75%)
Oct 28, 2002	16.94	17.06	16.84	16.96	166,411	-0.04(-0.26%)
Oct 25, 2002	16.78	17.02	16.60	17.01	190,650	+0.31(+1.87%)
Oct 24, 2002	16.67	16.85	16.65	16.70	242,049	-0.04(-0.26%)
Oct 23, 2002	16.57	16.74	16.29	16.74	221,922	+0.03(+0.20%)
Oct 22, 2002	16.73	16.73	16.44	16.71	103,162	+0.02(+0.10%)
Oct 21, 2002	16.54	16.73	16.19	16.69	159,847	+0.24(+1.46%)
Oct 18, 2002	16.25	16.51	16.23	16.45	89,675	+0.19(+1.15%)
Oct 17, 2002	15.94	16.55	15.94	16.26	164,768	+0.41(+2.60%)
Oct 16, 2002	16.22	16.22	15.83	15.85	132,921	-0.43(-2.62%)
Oct 15, 2002	15.74	16.43	15.53	16.28	174,611	+0.67(+4.28%)
Oct 14, 2002	15.39	15.82	15.39	15.61	110,453	+0.19(+1.21%)
Oct 11, 2002	15.16	15.86	15.08	15.42	17,497,588	+0.28(+1.86%)
Oct 10, 2002	14.44	15.16	14.44	15.14	189,010	+0.72(+5.02%)
Oct 09, 2002	14.98	15.36	14.32	14.42	220,469	-0.81(-5.32%)
Oct 08, 2002	14.48	15.34	14.48	15.23	209,424	+0.75(+5.15%)
Oct 07, 2002	14.91	15.19	14.40	14.48	334,459	-0.43(-2.88%)
Oct 04, 2002	15.49	15.49	14.87	14.91	211,975	-0.53(-3.41%)
Oct 03, 2002	15.99	16.07	15.32	15.44	199,764	-0.46(-2.91%)
Oct 02, 2002	16.49	16.49	15.90	15.90	236,399	-0.55(-3.36%)
Oct 01, 2002	15.92	16.49	15.81	16.45	185,911	+0.54(+3.38%)
Sep 30, 2002	15.69	16.00	15.69	15.92	403,355	+0.22(+1.43%)
Sep 27, 2002	16.18	16.34	15.69	15.69	159,118	-0.43(-2.65%)
Sep 26, 2002	15.99	16.46	15.91	16.12	202,862	+0.07(+0.45%)
Sep 25, 2002	15.39	16.05	15.35	16.05	200,310	+0.65(+4.23%)
Sep 24, 2002	15.21	15.63	15.19	15.39	218,719	+0.14(+0.90%)
Sep 23, 2002	15.31	15.46	15.22	15.26	170,831	-0.14(-0.93%)
Sep 20, 2002	15.39	15.50	15.22	15.40	405,907	+0.18(+1.15%)
Sep 19, 2002	15.53	15.63	15.21	15.22	216,714	-0.27(-1.77%)
Sep 18, 2002	15.86	15.91	15.42	15.50	184,453	-0.38(-2.42%)
Sep 17, 2002	16.18	16.23	15.88	15.88	67,074	-0.22(-1.36%)
Sep 16, 2002	16.13	16.41	16.02	16.10	131,414	-0.19(-1.18%)
Sep 13, 2002	16.16	16.37	15.91	16.29	153,650	+0.24(+1.50%)
Sep 12, 2002	16.40	16.43	16.05	16.05	106,443	-0.38(-2.30%)
Sep 11, 2002	16.57	16.68	16.40	16.43	135,017	-0.21(-1.25%)
Sep 10, 2002	16.90	16.95	16.57	16.64	274,128	-0.30(-1.78%)
Sep 09, 2002	16.74	17.16	16.57	16.94	162,034	+0.10(+0.59%)
Sep 06, 2002	16.62	16.84	16.57	16.84	140,330	+0.32(+1.93%)
Sep 05, 2002	16.65	16.81	16.46	16.53	224,005	-0.13(-0.76%)
Sep 04, 2002	16.57	16.78	16.53	16.65	243,697	+0.05(+0.30%)
Sep 03, 2002	16.69	16.78	16.55	16.60	203,044	-0.08(-0.50%)
Aug 30, 2002	16.67	16.94	16.67	16.69	182,310	-0.06(-0.35%)
Aug 29, 2002	16.55	16.76	16.36	16.74	196,847	+0.29(+1.73%)
Aug 28, 2002	16.68	16.81	16.32	16.46	263,557	-0.25(-1.51%)
Aug 27, 2002	17.07	17.18	16.64	16.71	194,296	-0.43(-2.53%)
Aug 26, 2002	16.72	17.21	16.65	17.15	112,093	+0.39(+2.36%)
Aug 23, 2002	17.19	17.20	16.72	16.75	91,497	-0.43(-2.49%)
Aug 22, 2002	17.20	17.20	16.87	17.18	74,765	+0.07(+0.38%)
Aug 21, 2002	16.79	17.23	16.79	17.11	116,003	+0.32(+1.89%)
Aug 20, 2002	17.17	17.36	16.73	16.79	139,023	-0.15(-0.87%)
Aug 16, 2002	16.72	17.03	16.68	16.94	116,521	+0.20(+1.21%)
Aug 15, 2002	16.92	16.93	16.68	16.74	146,196	-0.18(-1.07%)
Aug 14, 2002	16.51	16.93	16.46	16.92	144,901	+0.43(+2.63%)
Aug 13, 2002	16.93	17.08	16.49	16.49	15,474,429	-0.45(-2.66%)
Aug 12, 2002	16.70	17.10	16.40	16.94	99,882	+0.45(+2.73%)
Aug 07, 2002	15.99	16.54	15.99	16.49	315,308	+0.48(+3.02%)
Aug 06, 2002	15.94	16.23	15.80	16.00	264,833	+0.14(+0.86%)
Aug 05, 2002	15.77	15.97	15.59	15.87	409,917	+0.01(+0.07%)
Aug 02, 2002	16.16	16.26	15.86	15.86	449,773	-0.23(-1.43%)
Aug 01, 2002	16.16	16.46	15.81	16.09	293,407	-0.10(-0.64%)
Jul 31, 2002	16.46	16.50	16.14	16.19	428,690	-0.32(-1.96%)
Jul 30, 2002	16.51	16.93	16.20	16.51	590,361	-0.38(-2.27%)
Jul 29, 2002	15.47	16.90	15.47	16.90	318,689	+1.26(+8.07%)
Jul 26, 2002	15.40	15.64	15.32	15.64	89,675	+0.15(+0.96%)
Jul 25, 2002	15.15	15.49	15.03	15.49	761,509	-0.02(-0.11%)
Jul 24, 2002	14.27	15.50	13.65	15.50	386,011	+1.11(+7.70%)
Jul 23, 2002	14.53	14.54	14.10	14.40	238,767	-0.28(-1.91%)
Jul 22, 2002	14.92	15.11	14.33	14.68	212,158	-0.16(-1.11%)
Jul 19, 2002	15.03	15.20	14.76	14.84	258,453	-0.96(-6.08%)
Jul 17, 2002	15.75	15.82	15.61	15.80	299,646	-0.14(-0.86%)
Jul 12, 2002	16.11	16.17	15.87	15.94	321,153	-0.24(-1.49%)
Jul 11, 2002	16.02	16.18	15.88	16.18	330,631	+0.13(+0.79%)
Jul 10, 2002	16.08	16.10	15.91	16.05	232,572	+0.01(+0.07%)
Jul 09, 2002	15.77	16.04	15.77	16.04	661,445	+0.27(+1.74%)
Jul 08, 2002	15.64	15.77	15.64	15.77	255,719	+0.13(+0.84%)
Jul 05, 2002	15.37	15.69	15.37	15.64	112,640	+0.27(+1.79%)
Jul 04, 2002	15.64	15.81	15.36	15.36	348,675	+0.00(+0.00%)
Jul 03, 2002	15.64	15.81	15.36	15.36	348,675	-0.31(-1.96%)
Jul 02, 2002	15.81	15.82	15.63	15.67	413,927	-0.05(-0.35%)
Jul 01, 2002	16.02	16.02	15.69	15.72	506,518	-0.39(-2.45%)
Jun 28, 2002	16.23	16.53	15.75	16.12	867,406	-0.08(-0.47%)
Jun 27, 2002	15.46	16.22	15.46	16.20	289,439	+0.62(+3.98%)
Jun 26, 2002	15.36	15.69	15.25	15.58	221,089	+0.05(+0.32%)
Jun 25, 2002	15.36	15.76	15.26	15.53	196,301	+0.14(+0.93%)
Jun 21, 2002	15.63	15.63	15.22	15.38	380,208	+0.02(+0.14%)
Jun 20, 2002	15.63	15.83	15.36	15.36	250,981	-0.14(-0.92%)
Jun 19, 2002	15.84	15.92	15.49	15.50	170,601	-0.37(-2.35%)
Jun 18, 2002	15.92	16.05	15.83	15.88	129,773	-0.12(-0.75%)
Jun 17, 2002	15.86	16.05	15.78	16.00	137,611	+0.17(+1.07%)
Jun 14, 2002	15.30	15.85	14.91	15.83	256,813	+0.48(+3.15%)
Jun 12, 2002	15.42	15.50	15.09	15.35	207,237	-0.08(-0.53%)
Jun 11, 2002	15.71	15.86	15.42	15.43	148,000	-0.35(-2.19%)
Jun 10, 2002	16.04	16.04	15.72	15.77	154,562	-0.25(-1.54%)
Jun 07, 2002	15.50	16.05	15.11	16.02	149,640	+0.52(+3.33%)
Jun 06, 2002	15.91	15.91	15.41	15.50	205,961	-0.24(-1.50%)

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.