UBSI: Historical Prices for United Bankshares, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	16.42	16.76	16.39	16.69	185,000	16.69
19-Nov-09	16.62	16.65	16.39	16.52	225,300	16.52
18-Nov-09	16.59	16.77	16.46	16.73	161,400	16.73
17-Nov-09	16.63	16.89	16.45	16.64	198,500	16.64
16-Nov-09	16.87	17.16	16.63	16.77	278,400	16.77
13-Nov-09	16.74	16.97	16.40	16.72	281,400	16.72
12-Nov-09	17.11	17.33	16.58	16.62	205,500	16.62
11-Nov-09	17.00	17.42	16.90	17.10	167,400	17.10
10-Nov-09	17.25	17.29	16.61	16.85	300,500	16.85
9-Nov-09	17.19	17.54	17.05	17.31	215,200	17.31
6-Nov-09	17.00	17.15	16.76	17.04	205,300	17.04
5-Nov-09	17.25	17.56	16.97	17.13	223,300	17.13
4-Nov-09	17.91	17.91	17.01	17.02	349,000	17.02
3-Nov-09	17.42	17.97	17.20	17.75	321,700	17.75
2-Nov-09	17.93	18.40	17.10	17.58	341,900	17.58
30-Oct-09	18.85	18.89	17.77	17.85	353,900	17.85
29-Oct-09	19.02	19.25	18.72	18.88	349,200	18.88
28-Oct-09	18.85	19.28	18.42	19.00	415,800	19.00
27-Oct-09	18.49	19.54	18.40	18.82	567,500	18.82
26-Oct-09	17.93	18.63	17.90	18.43	757,600	18.43
23-Oct-09	18.28	18.54	17.50	17.66	217,500	17.66
22-Oct-09	17.42	18.23	17.22	18.12	376,100	18.12
21-Oct-09	17.64	17.96	17.32	17.40	696,000	17.40
20-Oct-09	18.39	18.49	17.48	17.61	264,500	17.61
19-Oct-09	18.62	18.65	18.18	18.30	153,500	18.30
16-Oct-09	18.54	18.65	18.28	18.45	181,200	18.45
15-Oct-09	18.68	18.81	18.28	18.65	154,100	18.65
14-Oct-09	18.85	18.93	18.54	18.85	155,700	18.85
13-Oct-09	18.68	18.92	18.18	18.52	162,900	18.52
12-Oct-09	19.35	19.35	18.55	18.76	87,700	18.76
9-Oct-09	19.06	19.63	18.88	19.11	252,800	19.11
8-Oct-09	19.07	19.29	18.76	19.13	312,200	19.13
7-Oct-09	19.25	19.50	18.46	18.85	251,700	18.85
6-Oct-09	19.03	19.87	19.03	19.40	177,600	19.40
5-Oct-09	18.90	19.46	18.62	18.93	197,400	18.93
2-Oct-09	19.09	19.29	18.40	18.80	192,300	18.80
1-Oct-09	19.82	20.11	19.24	19.28	332,600	19.28
30-Sep-09	19.77	19.88	19.03	19.59	187,800	19.59
29-Sep-09	19.43	19.89	19.13	19.66	161,300	19.66
28-Sep-09	18.84	19.37	18.57	19.35	128,200	19.35
25-Sep-09	18.73	19.04	18.31	18.65	177,000	18.65
24-Sep-09	19.42	19.51	18.56	18.85	220,400	18.85
23-Sep-09	19.94	19.94	19.28	19.29	137,200	19.29
22-Sep-09	19.73	19.84	19.09	19.84	142,000	19.84
21-Sep-09	19.96	20.04	19.50	19.61	131,200	19.61
18-Sep-09	20.38	20.45	20.01	20.14	317,500	20.14
17-Sep-09	20.59	21.00	19.88	20.25	123,800	20.25
16-Sep-09	19.76	20.61	19.66	20.57	171,000	20.57
15-Sep-09	19.35	19.72	18.78	19.62	162,100	19.62
14-Sep-09	19.31	19.49	18.91	19.40	91,500	19.40
11-Sep-09	19.40	20.10	19.12	19.43	219,100	19.43
10-Sep-09	18.69	19.43	18.63	19.35	235,600	19.35
9-Sep-09	18.49	18.98	18.15	18.77	217,800	18.77
9-Sep-09	$ 0.29 Dividend
8-Sep-09	18.67	18.72	18.37	18.59	142,500	18.30
4-Sep-09	18.45	18.61	18.18	18.44	168,600	18.15
3-Sep-09	18.28	18.47	18.04	18.45	124,500	18.16
2-Sep-09	18.74	18.84	18.03	18.07	283,200	17.79
1-Sep-09	19.49	19.97	18.58	18.78	283,500	18.49
31-Aug-09	19.53	19.71	19.21	19.63	260,300	19.32
28-Aug-09	20.17	20.25	19.47	19.70	175,700	19.39
27-Aug-09	20.49	20.57	19.51	20.01	131,000	19.70
26-Aug-09	20.20	20.88	20.17	20.50	132,700	20.18
25-Aug-09	20.04	20.44	19.91	20.33	362,700	20.01
24-Aug-09	20.81	20.93	19.80	19.90	160,100	19.59
21-Aug-09	20.29	20.75	19.83	20.69	337,500	20.37
20-Aug-09	19.92	20.28	19.78	19.98	144,000	19.67
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions