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, 2008 4.404 4.404 4.390 4.390 1,505 -0.00(-0.11%)
Jan 30, 2008 4.615 4.644 4.395 4.395 4,146 +0.00(+0.11%)
Jan 29, 2008 4.390 4.390 4.390 4.390 511 +0.00(+0.00%)
Jan 28, 2008 4.390 4.390 4.390 4.390 298 +0.01(+0.22%)
Jan 25, 2008 4.427 4.427 4.302 4.380 2,135 +0.10(+2.28%)
Jan 24, 2008 4.399 4.399 4.282 4.282 3,682 +0.00(+0.05%)
Jan 23, 2008 4.277 4.375 4.277 4.280 4,314 +0.03(+0.64%)
Jan 22, 2008 4.077 4.380 4.048 4.253 5,306 +0.00(+0.00%)
Jan 21, 2008 4.253 4.424 4.253 4.253 4,091 +0.00(+0.00%)
Jan 18, 2008 4.253 4.424 4.253 4.253 4,091 -0.17(-3.87%)
Jan 17, 2008 4.424 4.859 4.424 4.424 5,294 -0.16(-3.42%)
Jan 16, 2008 4.595 4.595 4.580 4.580 3,467 -0.35(-7.14%)
Jan 15, 2008 5.045 5.045 4.492 4.932 15,447 -0.11(-2.23%)
Jan 14, 2008 5.133 5.133 5.045 5.045 435 -0.14(-2.64%)
Jan 11, 2008 5.230 5.274 5.182 5.182 1,022 +0.14(+2.71%)
Jan 10, 2008 5.270 5.270 5.045 5.045 409 +0.01(+0.19%)
Jan 09, 2008 5.054 5.054 5.035 5.035 6,133 +0.00(+0.00%)
Jan 08, 2008 5.035 5.035 5.035 5.035 1,636 -0.07(-1.44%)
Jan 07, 2008 5.123 5.128 5.108 5.108 2,563 +0.07(+1.46%)
Jan 04, 2008 5.123 5.123 4.962 5.035 2,741 +0.07(+1.48%)
Jan 03, 2008 4.962 4.962 4.962 4.962 409 +0.00(+0.00%)
Jan 02, 2008 4.962 4.962 4.962 4.962 3,680 -0.16(-3.15%)
Jan 01, 2008 4.962 5.123 4.962 5.123 0 +0.00(+0.00%)
Dec 31, 2007 4.962 5.123 4.962 5.123 5,108 +0.16(+3.25%)
Dec 28, 2007 4.962 5.035 4.962 4.962 6,388 +0.00(+0.00%)
Dec 27, 2007 4.962 4.976 4.962 4.962 3,068 +0.01(+0.30%)
Dec 26, 2007 4.937 4.947 4.937 4.947 4,709 -0.09(-1.75%)
Dec 24, 2007 5.035 5.035 5.035 5.035 3,518 -0.01(-0.17%)
Dec 21, 2007 5.133 5.133 5.035 5.044 3,929 +0.01(+0.17%)
Dec 20, 2007 5.133 5.133 5.035 5.035 13,057 -0.10(-1.90%)
Dec 19, 2007 5.191 5.191 5.035 5.133 5,116 +0.10(+1.94%)
Dec 18, 2007 5.035 5.035 5.035 5.035 1,219 +0.00(+0.00%)
Dec 17, 2007 5.221 5.221 5.035 5.035 409 +0.00(+0.00%)
Dec 14, 2007 5.035 5.035 5.035 5.035 1,697 -0.00(-0.00%)
Dec 13, 2007 5.128 5.128 5.035 5.035 3,682 +0.00(+0.00%)
Dec 12, 2007 5.192 5.192 5.035 5.035 7,159 +0.00(+0.00%)
Dec 11, 2007 5.035 5.035 5.035 5.035 1,022 -0.00(-0.10%)
Dec 10, 2007 5.089 5.230 5.035 5.040 2,119 +0.00(+0.10%)
Dec 07, 2007 5.035 5.035 5.035 5.035 0 +0.00(+0.00%)
Dec 06, 2007 5.035 5.035 5.035 5.035 0 +0.00(+0.00%)
Dec 05, 2007 5.040 5.040 5.035 5.035 1,759 -0.34(-6.28%)
Dec 04, 2007 5.035 5.372 5.035 5.372 9,614 +0.34(+6.70%)
Dec 03, 2007 5.050 5.054 5.035 5.035 1,738 -0.00(-0.10%)
Nov 30, 2007 5.040 5.040 5.040 5.040 413 +0.00(+0.10%)
Nov 29, 2007 5.040 5.040 5.035 5.035 423 -0.14(-2.74%)
Nov 28, 2007 5.177 5.177 5.177 5.177 0 +0.00(+0.00%)
Nov 27, 2007 5.035 5.177 5.035 5.177 3,072 +0.13(+2.52%)
Nov 26, 2007 5.050 5.050 5.050 5.050 0 +0.00(+0.00%)
Nov 23, 2007 5.103 5.103 5.050 5.050 818 +0.01(+0.29%)
Nov 21, 2007 5.035 5.035 5.035 5.035 0 +0.00(+0.00%)
Nov 20, 2007 5.035 5.035 5.035 5.035 625 +0.00(+0.00%)
Nov 19, 2007 5.133 5.133 5.035 5.035 994 +0.00(+0.00%)
Nov 16, 2007 5.035 5.035 5.035 5.035 2,677 +0.00(+0.00%)
Nov 15, 2007 5.035 5.035 5.035 5.035 765 -0.10(-1.90%)
Nov 14, 2007 5.125 5.133 5.125 5.133 879 +0.10(+1.94%)
Nov 13, 2007 5.094 5.094 5.035 5.035 10,764 -0.06(-1.25%)
Nov 12, 2007 5.270 5.377 5.098 5.098 3,418 +0.01(+0.29%)
Nov 09, 2007 5.074 5.084 5.074 5.084 1,227 -0.05(-0.95%)
Nov 08, 2007 5.089 5.133 5.089 5.133 13,168 +0.06(+1.16%)
Nov 07, 2007 5.074 5.074 5.074 5.074 0 +0.00(+0.00%)
Nov 06, 2007 5.040 5.074 5.040 5.074 844 -0.04(-0.76%)
Nov 05, 2007 5.084 5.133 5.084 5.113 3,608 +0.08(+1.55%)
Nov 02, 2007 5.040 5.040 5.035 5.035 3,007 -0.01(-0.19%)
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.