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 29, 2010 4.195 4.171 4.171 4.171 1,431 -0.03(-0.70%)
Jan 27, 2010 4.200 4.200 4.200 4.200 0 -0.08(-1.83%)
Jan 26, 2010 4.347 4.347 4.279 4.279 1,118 -0.05(-1.13%)
Jan 25, 2010 4.176 4.474 4.161 4.328 6,715 -0.00(-0.11%)
Jan 22, 2010 4.425 4.425 4.161 4.332 11,832 -0.10(-2.21%)
Jan 21, 2010 4.445 4.445 4.430 4.430 409 -0.01(-0.22%)
Jan 20, 2010 4.675 4.675 4.433 4.440 2,711 -0.31(-6.54%)
Jan 19, 2010 4.841 4.880 4.675 4.750 3,613 -0.09(-1.87%)
Jan 15, 2010 4.841 4.841 4.841 4.841 1,431 +0.00(+0.00%)
Jan 14, 2010 4.812 4.890 4.812 4.841 2,458 +0.20(+4.21%)
Jan 13, 2010 4.662 4.662 4.645 4.645 1,212 -0.13(-2.66%)
Jan 12, 2010 4.640 4.821 4.571 4.772 6,531 +0.21(+4.61%)
Jan 11, 2010 4.640 4.640 4.376 4.562 16,225 +0.04(+0.97%)
Jan 08, 2010 4.401 4.523 4.401 4.518 3,789 +0.22(+5.08%)
Jan 07, 2010 4.156 4.300 4.156 4.300 22,088 +0.10(+2.42%)
Jan 06, 2010 4.416 4.416 4.198 4.198 14,192 -0.20(-4.61%)
Jan 05, 2010 4.225 4.401 4.210 4.401 5,531 +0.23(+5.51%)
Dec 31, 2009 4.171 4.171 4.171 4.171 0 -0.01(-0.18%)
Dec 30, 2009 4.178 4.178 4.178 4.178 286 -0.03(-0.64%)
Dec 29, 2009 4.142 4.205 4.142 4.205 5,104 +0.05(+1.30%)
Dec 28, 2009 4.108 4.151 4.107 4.151 9,785 +0.04(+1.07%)
Dec 23, 2009 4.107 4.107 4.107 4.107 0 -0.16(-3.76%)
Dec 22, 2009 4.220 4.293 4.220 4.268 3,067 +0.13(+3.17%)
Dec 21, 2009 4.093 4.156 4.068 4.137 18,505 +0.18(+4.44%)
Dec 18, 2009 4.117 4.132 3.961 3.961 12,885 +0.00(+0.00%)
Dec 17, 2009 3.961 3.961 3.961 3.961 204 +0.00(+0.00%)
Dec 16, 2009 3.961 3.961 3.961 3.961 224 +0.18(+4.65%)
Dec 15, 2009 3.863 3.941 3.721 3.785 6,670 -0.07(-1.83%)
Dec 14, 2009 3.853 3.858 3.853 3.855 2,034 +0.04(+1.08%)
Dec 10, 2009 3.814 3.814 3.814 3.814 0 +0.07(+1.96%)
Dec 09, 2009 3.839 3.839 3.741 3.741 9,255 -0.01(-0.39%)
Dec 08, 2009 3.780 3.780 3.755 3.755 409 -0.06(-1.54%)
Dec 07, 2009 3.799 3.814 3.746 3.814 2,482 -0.04(-1.14%)
Dec 04, 2009 3.897 3.912 3.858 3.858 8,654 -0.04(-1.00%)
Dec 02, 2009 3.863 3.897 3.897 3.897 4,090 +0.17(+4.59%)
Dec 01, 2009 3.780 3.883 3.716 3.726 3,679 -0.05(-1.42%)
Nov 30, 2009 3.946 3.951 3.780 3.780 2,836 -0.13(-3.38%)
Nov 24, 2009 3.863 3.912 3.912 3.912 5,521 +0.08(+2.07%)
Nov 23, 2009 3.731 3.848 3.731 3.832 12,707 +0.09(+2.32%)
Nov 20, 2009 3.697 3.746 3.697 3.746 6,210 +0.01(+0.26%)
Nov 19, 2009 3.824 3.853 3.736 3.736 2,454 +0.06(+1.73%)
Nov 18, 2009 3.841 3.841 3.667 3.672 10,941 -0.09(-2.34%)
Nov 17, 2009 3.790 3.836 3.760 3.760 2,779 -0.04(-1.03%)
Nov 16, 2009 3.853 3.858 3.741 3.799 818 -0.06(-1.55%)
Nov 13, 2009 3.858 3.859 3.858 3.859 856 +0.19(+5.23%)
Nov 12, 2009 3.626 3.882 3.626 3.667 2,335 +0.07(+2.04%)
Nov 11, 2009 3.643 3.863 3.594 3.594 3,108 -0.20(-5.16%)
Nov 10, 2009 3.814 3.814 3.599 3.790 13,029 +0.00(+0.00%)
Nov 09, 2009 3.790 3.790 3.790 3.790 705 +0.05(+1.43%)
Nov 06, 2009 3.643 3.736 3.545 3.736 5,814 +0.25(+7.31%)
Nov 05, 2009 3.618 3.839 3.477 3.482 26,375 +0.01(+0.28%)
Nov 04, 2009 3.814 3.814 3.428 3.472 22,381 -0.36(-9.42%)
Nov 03, 2009 3.833 3.833 3.833 3.833 409 +0.04(+1.04%)
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.