UBSI

United Bankshares, Inc. Historical Stock Prices

$30.33
*  
0.52
 negative 
1.74%
Get UBSI Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  29.81  30.33  29.68  30.33 355,748
04/17/2014 29.81 30.33 29.68 30.33 355,748
04/16/2014 29.96 29.96 29.62 29.81 390,388
04/15/2014 29.67 29.87 29.1 29.69 336,536
04/14/2014 30.01 30.26 29.33 29.69 261,456
04/11/2014 29.56 30 29.22 29.74 342,686
04/10/2014 30.21 30.378 29.69 29.87 596,676
04/09/2014 30.59 30.708 30.03 30.26 387,489
04/08/2014 30.55 30.86 30.32 30.59 512,078
04/07/2014 30.71 30.984 30.03 30.58 372,517
04/04/2014 31.39 31.489 30.46 30.72 558,407
04/03/2014 31.13 31.22 30.78 31.1 293,402
04/02/2014 31.33 31.33 30.952 31.19 201,989
04/01/2014 30.8 31.34 30.22 31.2 471,986
03/31/2014 30.02 30.63 29.8 30.62 309,882
03/28/2014 29.93 30.36 29.74 29.94 295,111
03/27/2014 30.71 30.71 29.91 29.96 214,930
03/26/2014 31.38 31.38 30.62 30.68 347,915
03/25/2014 31.56 31.65 31.04 31.11 293,507
03/24/2014 31.58 31.8825 31.36 31.4 347,388
03/21/2014 31.73 32.08 31.35 31.6 1,504,865
03/20/2014 30.9 31.62 30.77 31.47 287,929
03/19/2014 31.04 31.22 30.66 30.95 277,965
03/18/2014 31.21 31.28 30.87 31.01 325,015
03/17/2014 30.83 31.43 30.79 31.21 434,097
03/14/2014 30.36 30.88 30.199 30.79 433,265
03/13/2014 30.49 30.83 30.102 30.52 602,605
03/12/2014 30.16 30.63 29.892 30.35 519,068
03/11/2014 30.3 30.54 29.88 30.5 456,852
03/10/2014 30.32 30.6 30.1 30.31 234,405
03/07/2014 30.23 30.38 30.1 30.29 283,600
03/06/2014 30.04 30.28 29.896 29.98 225,892
03/05/2014 30.02 30.114 29.844 30.01 168,950
03/04/2014 29.3 30.23 29.155 30.01 521,807
03/03/2014 29.18 29.3099 28.8 28.99 615,362
02/28/2014 29.55 29.89 29.3175 29.43 384,225
02/27/2014 29.21 29.47 28.84 29.43 299,397
02/26/2014 28.84 29.41 28.84 29.21 239,516
02/25/2014 28.93 29.07 28.72 28.89 215,619
02/24/2014 28.43 29.1299 28.43 28.89 300,801
02/21/2014 28.67 28.67 28.24 28.43 478,978
02/20/2014 28.54 28.82 28.36 28.48 332,254
02/19/2014 29.68 29.7387 28.46 28.57 412,002
02/18/2014 29.63 29.75 29.4 29.75 423,671
02/14/2014 29.59 29.7999 29.44 29.67 332,268
02/13/2014 29.49 29.78 29.3625 29.59 307,583
02/12/2014 29.87 30.3 29.55 29.64 359,817
02/11/2014 29.61 30.03 29.52 29.81 415,211
02/10/2014 29.81 29.939 29.37 29.6 461,329
02/07/2014 29.47 29.93 29.4 29.71 440,289
02/06/2014 29.31 29.48 29.14 29.41 394,094
02/05/2014 29.14 29.43 28.85 29.17 449,884
02/04/2014 29.3 29.82 28.87 29.23 527,045
02/03/2014 29.96 30.295 28.23 29.2 1,307,981
01/31/2014 29.7 30.45 29.51 29.89 2,191,027
01/30/2014 29.41 30.12 29.1 30.12 382,594
01/29/2014 29.68 29.79 29.24 29.3 390,407
01/28/2014 29.66 29.93 29.48 29.89 309,636
01/27/2014 29.83 30.09 29.47 29.49 445,035
01/24/2014 29.67 30.01 29.42 29.64 293,320
01/23/2014 30.25 30.446 29.61 29.93 194,037
01/22/2014 30.27 30.67 30.25 30.35 125,848
01/21/2014 30 30.54 29.98 30.24 216,205
01/17/2014 29.68 30.0399 29.68 29.95 131,372
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?