United Bkshs Inc (NQ: UBSI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	22.32	22.75	22.28	22.32	532,387	-0.15(-0.68%)
Aug 28, 2020	23.09	23.09	22.29	22.48	304,221	-0.28(-1.24%)
Aug 27, 2020	22.55	22.98	22.43	22.76	601,411	+0.29(+1.29%)
Aug 26, 2020	23.23	23.23	22.44	22.47	383,057	-0.85(-3.66%)
Aug 25, 2020	23.67	23.80	23.13	23.32	240,845	-0.07(-0.29%)
Aug 24, 2020	22.69	23.39	22.37	23.39	332,965	+0.90(+3.99%)
Aug 21, 2020	22.61	22.80	22.14	22.49	445,324	-0.15(-0.64%)
Aug 20, 2020	22.95	23.19	22.59	22.64	488,337	-0.81(-3.46%)
Aug 19, 2020	23.22	23.77	23.10	23.45	273,439	+0.30(+1.29%)
Aug 18, 2020	23.92	23.92	23.07	23.15	349,291	-0.82(-3.42%)
Aug 17, 2020	24.30	24.48	23.89	23.97	311,299	-0.53(-2.16%)
Aug 14, 2020	23.90	24.73	23.81	24.50	329,163	+0.30(+1.24%)
Aug 13, 2020	24.27	24.59	24.12	24.20	354,315	-0.38(-1.56%)
Aug 12, 2020	25.59	25.67	24.30	24.59	560,021	-0.37(-1.47%)
Aug 11, 2020	25.35	25.68	24.77	24.95	513,604	+0.20(+0.79%)
Aug 10, 2020	24.58	25.41	24.36	24.76	456,280	+0.38(+1.54%)
Aug 07, 2020	22.91	24.38	22.70	24.38	534,436	+1.34(+5.84%)
Aug 06, 2020	23.07	23.32	22.80	23.04	314,572	-0.16(-0.68%)
Aug 05, 2020	22.78	23.26	22.63	23.19	318,079	+0.59(+2.61%)
Aug 04, 2020	22.72	22.72	22.29	22.61	326,767	-0.15(-0.64%)
Aug 03, 2020	22.65	22.96	22.23	22.75	409,659	+0.27(+1.22%)
Jul 31, 2020	23.07	23.18	22.22	22.48	1,859,519	-0.73(-3.16%)
Jul 30, 2020	23.31	23.67	22.83	23.21	364,058	-0.73(-3.07%)
Jul 29, 2020	23.45	23.96	23.14	23.95	432,598	+0.53(+2.26%)
Jul 28, 2020	23.31	23.83	23.31	23.42	408,499	-0.09(-0.36%)
Jul 27, 2020	24.23	24.42	23.22	23.50	755,159	-1.04(-4.25%)
Jul 24, 2020	24.41	24.84	24.34	24.54	634,203	+0.56(+2.35%)
Jul 23, 2020	23.46	24.10	23.16	23.98	531,774	+0.49(+2.07%)
Jul 22, 2020	23.63	23.94	23.20	23.49	646,256	-0.50(-2.10%)
Jul 21, 2020	22.82	24.03	22.26	24.00	588,911	+1.56(+6.97%)
Jul 20, 2020	22.75	23.01	22.35	22.43	428,433	-0.58(-2.52%)
Jul 17, 2020	23.57	23.87	22.98	23.01	388,180	-0.69(-2.92%)
Jul 16, 2020	23.49	24.20	23.31	23.71	481,387	-0.06(-0.25%)
Jul 15, 2020	23.06	23.89	23.04	23.77	627,825	+1.39(+6.22%)
Jul 14, 2020	22.47	22.74	22.00	22.37	381,159	-0.18(-0.79%)
Jul 13, 2020	22.56	23.06	21.94	22.55	554,988	+0.40(+1.81%)
Jul 10, 2020	21.05	22.20	21.05	22.15	555,279	+1.18(+5.62%)
Jul 09, 2020	21.70	22.28	20.75	20.97	612,756	-0.96(-4.40%)
Jul 08, 2020	21.99	22.31	21.43	21.94	504,678	-0.11(-0.50%)
Jul 07, 2020	22.42	22.59	21.98	22.05	514,070	-0.79(-3.48%)
Jul 06, 2020	23.19	23.57	22.63	22.84	444,693	+0.30(+1.33%)
Jul 02, 2020	23.33	23.59	22.43	22.55	424,246	-0.17(-0.75%)
Jul 01, 2020	24.70	24.70	22.66	22.72	686,213	-0.91(-3.83%)
Jun 30, 2020	22.90	23.81	22.90	23.62	792,815	+0.51(+2.22%)
Jun 29, 2020	22.36	23.34	22.30	23.11	718,303	+1.37(+6.28%)
Jun 26, 2020	22.52	22.55	21.67	21.74	1,498,974	-1.34(-5.81%)
Jun 25, 2020	21.74	23.11	21.62	23.08	740,423	+1.10(+5.01%)
Jun 24, 2020	22.43	22.58	21.66	21.98	557,250	-0.82(-3.60%)
Jun 23, 2020	23.85	24.18	22.76	22.80	583,875	-0.55(-2.34%)
Jun 22, 2020	23.06	23.69	22.84	23.35	535,181	-0.15(-0.65%)
Jun 19, 2020	24.38	24.68	22.97	23.50	2,272,525	-0.52(-2.17%)
Jun 18, 2020	23.60	24.54	23.60	24.02	614,708	+0.06(+0.25%)
Jun 17, 2020	24.99	24.99	23.84	23.96	504,782	-0.95(-3.81%)
Jun 16, 2020	24.77	25.26	24.27	24.91	655,453	+1.23(+5.19%)
Jun 15, 2020	21.84	24.20	21.84	23.68	982,806	+0.76(+3.32%)
Jun 12, 2020	23.81	23.81	22.18	22.92	826,010	+0.26(+1.13%)
Jun 11, 2020	23.37	23.71	22.55	22.66	701,345	-2.14(-8.61%)
Jun 10, 2020	26.70	27.23	24.77	24.80	982,263	-2.12(-7.87%)
Jun 09, 2020	26.43	27.40	26.12	26.92	947,717	-0.35(-1.27%)
Jun 08, 2020	27.84	27.94	26.99	27.26	635,214	+0.22(+0.81%)
Jun 05, 2020	27.00	27.56	26.49	27.04	956,016	+1.75(+6.92%)
Jun 04, 2020	24.93	25.32	24.59	25.29	737,531	+0.29(+1.16%)
Jun 03, 2020	24.84	25.67	24.41	25.00	619,006	+0.90(+3.75%)
Jun 02, 2020	24.66	24.82	23.83	24.10	579,312	-0.21(-0.87%)

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.