Quantcast
UBSI

Historical Stock Prices

$33.73
*  
0.22
0.65%
Get UBSI Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading UBSI now
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10/19/2018 33.78 34.29 33.53 33.73 431,674
10/18/2018 34.4 34.63 33.83 33.95 383,785
10/17/2018 34.13 34.8 33.8 34.49 338,502
10/16/2018 34.11 34.37 33.41 34.32 406,017
10/15/2018 33.57 34.28 33.41 34.02 433,088
10/12/2018 34.75 35.1726 32.69 33.64 720,810
10/11/2018 35.48 35.59 34.42 34.44 489,489
10/10/2018 36.09 36.555 35.53 35.55 396,617
10/09/2018 36.06 36.25 35.83 36.09 387,825
10/08/2018 35.79 36.33 35.54 36.16 266,343
10/05/2018 36.29 36.31 35.71 35.82 342,073
10/04/2018 36.26 36.68 35.62 36.1 599,790
10/03/2018 35.6 36.38 35.39 36.31 1,153,232
10/02/2018 35.75 35.86 35.34 35.51 567,797
10/01/2018 36.69 36.84 35.68 35.77 471,198
09/28/2018 36.15 36.567 36.05 36.35 526,150
09/27/2018 36.55 36.85 36.15 36.2 395,300
09/26/2018 37.6 37.65 36.25 36.4 530,135
09/25/2018 37.5 37.65 37.3 37.5 343,121
09/24/2018 38.05 38.05 37.05 37.4 323,566
09/21/2018 38.2 38.6 37.85 38.05 1,520,369
09/20/2018 38.1 38.5 38.05 38.35 604,536
09/19/2018 37.75 38.45 37.75 37.9 443,143
09/18/2018 38.15 38.15 37.75 37.75 379,338
09/17/2018 38.65 38.8 38 38.1 451,269
09/14/2018 38.15 39 38 38.6 489,578
09/13/2018 38.6 38.7 37.95 38.05 288,142
09/12/2018 39.2 39.2 38.55 38.85 354,648
09/11/2018 39.25 39.4 39.05 39.15 246,892
09/10/2018 39.45 39.65 39.25 39.25 197,381
09/07/2018 39.35 39.4 39.025 39.35 286,971
09/06/2018 39.3 39.6 39.2 39.3 290,769
09/05/2018 39.4 39.5 39.15 39.35 286,026
09/04/2018 39.35 39.5 38.975 39.35 262,986
08/31/2018 38.95 39.5 38.75 39.4 331,574
08/30/2018 39.1 39.35 38.775 38.95 204,845
08/29/2018 38.9 39.3 38.75 39.15 323,878
08/28/2018 39.1 39.15 38.65 38.9 314,755
08/27/2018 39.6 39.85 39.125 39.2 262,938
08/24/2018 39.6 39.8 39.4 39.5 214,055
08/23/2018 39.7 39.75 39.25 39.55 239,564
08/22/2018 39.65 39.85 39.4 39.75 287,660
08/21/2018 39.45 39.95 39.2 39.75 232,567
08/20/2018 39.35 39.45 38.95 39.3 281,500
08/17/2018 38.85 39.35 38.6125 39.3 234,552
08/16/2018 38.45 39.25 38.3 38.95 257,303
08/15/2018 38.85 39.05 38.225 38.45 472,225
08/14/2018 38.4 39.45 38.4 39.05 454,969
08/13/2018 38.25 38.65 38.1 38.3 370,777
08/10/2018 37.95 38.5 37.9 38.3 230,090
08/09/2018 38.35 38.65 38.1 38.25 387,561
08/08/2018 38.05 38.525 37.8 38.45 257,518
08/07/2018 38 38.45 37.975 38.1 272,408
08/06/2018 37.9 38.15 37.625 38 299,937
08/03/2018 38.25 38.625 37.7 37.85 412,712
08/02/2018 37.5 38.65 37.3 38.45 564,626
08/01/2018 37.2 37.65 37 37.6 608,163
07/31/2018 37.65 37.65 35.2 36.95 2,591,618
07/30/2018 37.55 38 37.25 37.5 549,464
07/27/2018 37.7 37.8 37.05 37.5 667,498
07/26/2018 36.55 37.7 36.45 37.6 907,291
07/25/2018 36.85 36.85 34.75 36.25 562,448
07/24/2018 37.15 37.25 36.75 37 428,294
07/23/2018 36.4 37.4 36.4 37.125 427,953
07/20/2018 36.1 36.7 36 36.5 363,480
07/19/2018 35.45 36.2 35.25 36.1 434,322
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio