Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Bncp Inc (NQ: UBCP )

12.31 -0.19 (-1.52%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2007 4.942 4.962 4.942 4.962 699 +0.05(+0.99%)
Jan 30, 2007 4.913 4.913 4.913 4.913 0 +0.00(+0.00%)
Jan 29, 2007 4.932 4.952 4.913 4.913 4,109 -0.13(-2.52%)
Jan 26, 2007 5.047 5.047 5.040 5.040 2,659 +0.03(+0.59%)
Jan 25, 2007 4.888 5.010 4.888 5.010 2,966 +0.12(+2.50%)
Jan 24, 2007 4.947 5.030 4.888 4.888 9,150 -0.06(-1.28%)
Jan 23, 2007 4.937 4.951 4.932 4.951 7,783 +0.01(+0.29%)
Jan 22, 2007 4.937 4.937 4.898 4.937 14,645 +0.05(+1.00%)
Jan 19, 2007 4.888 4.888 4.883 4.888 4,705 +0.00(+0.00%)
Jan 18, 2007 4.937 4.937 4.888 4.888 5,523 +0.00(+0.00%)
Jan 17, 2007 4.761 4.888 4.761 4.888 4,490 +0.07(+1.46%)
Jan 16, 2007 4.818 4.818 4.818 4.818 409 +0.02(+0.37%)
Jan 12, 2007 4.800 4.920 4.756 4.800 5,777 -0.09(-1.80%)
Jan 11, 2007 4.839 4.888 4.791 4.888 6,210 +0.02(+0.50%)
Jan 10, 2007 4.781 4.864 4.756 4.864 12,079 +0.08(+1.74%)
Jan 09, 2007 4.830 4.874 4.781 4.781 10,009 -0.13(-2.69%)
Jan 08, 2007 4.937 4.937 4.913 4.913 8,004 -0.02(-0.50%)
Jan 05, 2007 4.989 4.991 4.913 4.937 17,642 +0.02(+0.50%)
Jan 04, 2007 4.869 5.010 4.869 4.913 11,251 -0.06(-1.28%)
Jan 03, 2007 4.864 4.986 4.864 4.976 15,966 +0.11(+2.21%)
Dec 29, 2006 4.864 4.878 4.820 4.869 23,738 +0.05(+1.12%)
Dec 28, 2006 4.771 4.830 4.766 4.815 4,789 -0.01(-0.30%)
Dec 27, 2006 4.781 4.839 4.781 4.830 7,055 -0.03(-0.60%)
Dec 26, 2006 4.864 4.866 4.776 4.859 8,800 +0.02(+0.40%)
Dec 22, 2006 4.844 4.878 4.786 4.839 4,924 -0.04(-0.90%)
Dec 21, 2006 4.888 4.888 4.761 4.883 11,486 -0.01(-0.30%)
Dec 20, 2006 5.010 5.010 4.859 4.898 11,736 -0.06(-1.18%)
Dec 19, 2006 4.986 5.108 4.937 4.957 17,867 -0.04(-0.88%)
Dec 18, 2006 4.996 5.050 4.986 5.001 10,948 -0.05(-0.97%)
Dec 15, 2006 4.986 5.108 4.986 5.050 10,766 -0.05(-1.04%)
Dec 14, 2006 5.025 5.113 5.025 5.103 4,909 +0.00(+0.09%)
Dec 13, 2006 5.152 5.157 5.098 5.098 3,559 -0.03(-0.57%)
Dec 12, 2006 5.152 5.152 4.898 5.128 6,726 -0.03(-0.57%)
Dec 11, 2006 5.074 5.206 5.074 5.157 16,269 +0.14(+2.72%)
Dec 08, 2006 4.986 5.074 4.915 5.021 4,267 +0.13(+2.61%)
Dec 07, 2006 4.986 5.001 4.751 4.893 28,989 -0.08(-1.67%)
Dec 06, 2006 5.068 5.133 4.971 4.976 13,268 -0.21(-3.96%)
Dec 05, 2006 5.235 5.235 5.040 5.182 12,317 -0.19(-3.55%)
Dec 04, 2006 5.475 5.487 5.325 5.372 5,159 -0.10(-1.87%)
Dec 01, 2006 5.475 5.475 5.475 5.475 204 +0.02(+0.35%)
Nov 30, 2006 5.524 5.524 5.379 5.456 10,842 -0.07(-1.23%)
Nov 29, 2006 5.807 5.807 5.524 5.524 28,196 -0.03(-0.56%)
Nov 28, 2006 5.510 5.728 5.444 5.555 54,992 +0.05(+0.97%)
Nov 27, 2006 5.555 5.555 5.502 5.502 19,926 -0.04(-0.72%)
Nov 24, 2006 5.555 5.555 5.510 5.542 5,949 +0.08(+1.46%)
Nov 22, 2006 4.666 5.555 4.666 5.462 58,579 +0.80(+17.05%)
Nov 21, 2006 4.666 4.666 4.666 4.666 2,250 -0.02(-0.47%)
Nov 20, 2006 4.688 4.688 4.688 4.688 1,687 +0.02(+0.48%)
Nov 17, 2006 4.666 4.666 4.666 4.666 0 +0.00(+0.00%)
Nov 16, 2006 4.666 4.693 4.662 4.666 10,639 +0.04(+0.96%)
Nov 15, 2006 4.634 4.634 4.622 4.622 6,885 -0.02(-0.38%)
Nov 14, 2006 4.631 4.639 4.626 4.639 1,134 -0.03(-0.57%)
Nov 13, 2006 4.666 4.737 4.666 4.666 1,350 +0.09(+1.94%)
Nov 10, 2006 4.755 4.755 4.555 4.577 2,700 -0.12(-2.65%)
Nov 09, 2006 4.679 4.706 4.577 4.702 9,320 -0.11(-2.31%)
Nov 08, 2006 4.755 4.813 4.755 4.813 1,350 +0.06(+1.21%)
Nov 07, 2006 4.662 4.755 4.662 4.755 1,991 +0.11(+2.29%)
Nov 06, 2006 4.648 4.648 4.648 4.648 4,417 -0.02(-0.38%)
Nov 03, 2006 4.733 4.733 4.573 4.666 1,959 +0.04(+0.96%)
Nov 02, 2006 4.711 4.755 4.622 4.622 13,094 -0.13(-2.80%)
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.