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

United Bncp Inc (NQ: UBCP )

12.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2013 3.786 3.786 3.724 3.724 1,960 -0.04(-1.09%)
Jan 30, 2013 3.842 3.842 3.636 3.766 6,889 -0.16(-3.96%)
Jan 29, 2013 3.695 3.921 3.637 3.921 1,704 +0.26(+7.12%)
Jan 28, 2013 3.654 3.666 3.654 3.660 4,429 -0.01(-0.16%)
Jan 25, 2013 3.801 3.801 3.666 3.666 1,022 +0.01(+0.16%)
Jan 24, 2013 3.525 3.660 3.525 3.660 12,105 +0.08(+2.29%)
Jan 23, 2013 3.549 3.636 3.531 3.578 16,225 -0.08(-2.24%)
Jan 22, 2013 3.695 3.695 3.402 3.660 75,569 -0.04(-0.95%)
Jan 18, 2013 3.695 3.701 3.695 3.695 767 -0.12(-3.08%)
Jan 17, 2013 3.812 3.812 3.812 3.812 187 +0.11(+2.85%)
Jan 16, 2013 3.795 3.795 3.613 3.707 15,941 -0.06(-1.71%)
Jan 15, 2013 3.795 3.818 3.760 3.771 16,012 -0.01(-0.16%)
Jan 14, 2013 3.777 3.777 3.777 3.777 340 +0.00(+0.00%)
Jan 11, 2013 3.783 3.785 3.777 3.777 1,167 +0.00(+0.00%)
Jan 10, 2013 3.777 3.818 3.777 3.777 4,736 -0.04(-0.92%)
Jan 09, 2013 3.719 3.812 3.719 3.812 1,031 +0.06(+1.56%)
Jan 08, 2013 3.724 3.812 3.724 3.754 17,254 +0.04(+0.95%)
Jan 07, 2013 3.666 3.719 3.666 3.719 8,986 +0.00(+0.00%)
Jan 04, 2013 3.719 3.719 3.636 3.719 11,256 +0.05(+1.44%)
Jan 03, 2013 3.666 3.672 3.666 3.666 3,188 -0.01(-0.14%)
Jan 02, 2013 3.636 3.672 3.636 3.671 5,503 -0.00(-0.02%)
Dec 31, 2012 3.748 3.771 3.578 3.672 19,373 -0.19(-5.01%)
Dec 28, 2012 3.713 3.865 3.660 3.865 7,002 +0.11(+2.97%)
Dec 27, 2012 3.754 3.766 3.754 3.754 1,725 +0.04(+0.95%)
Dec 26, 2012 3.795 3.802 3.678 3.719 12,635 -0.11(-2.76%)
Dec 24, 2012 3.824 3.824 3.824 3.824 344 -0.04(-1.12%)
Dec 21, 2012 3.912 3.918 3.795 3.868 9,121 -0.04(-0.99%)
Dec 20, 2012 3.742 3.906 3.742 3.906 12,035 +0.20(+5.38%)
Dec 19, 2012 3.701 3.724 3.654 3.707 40,869 +0.04(+0.96%)
Dec 18, 2012 3.724 3.724 3.672 3.672 3,111 -0.02(-0.48%)
Dec 17, 2012 3.607 3.771 3.607 3.689 10,212 +0.02(+0.64%)
Dec 14, 2012 3.666 3.666 3.666 3.666 898 -0.03(-0.79%)
Dec 13, 2012 3.689 3.695 3.672 3.695 15,809 +0.03(+0.80%)
Dec 12, 2012 3.724 3.724 3.666 3.666 7,783 -0.10(-2.65%)
Dec 11, 2012 3.701 3.766 3.683 3.766 681 +0.09(+2.56%)
Dec 10, 2012 3.666 3.760 3.666 3.672 6,577 +0.01(+0.16%)
Dec 07, 2012 3.695 3.724 3.666 3.666 8,202 -0.03(-0.79%)
Dec 06, 2012 3.724 3.758 3.695 3.695 9,547 -0.03(-0.90%)
Dec 05, 2012 3.754 3.771 3.724 3.729 27,580 -0.03(-0.76%)
Dec 04, 2012 3.789 3.789 3.757 3.757 340 -0.04(-1.14%)
Nov 30, 2012 3.947 3.971 3.801 3.801 852 +0.09(+2.53%)
Nov 29, 2012 3.736 3.842 3.707 3.707 20,021 -0.02(-0.63%)
Nov 27, 2012 3.754 3.730 3.730 3.730 5,796 -0.03(-0.78%)
Nov 26, 2012 3.754 3.988 3.754 3.760 6,101 +0.00(+0.00%)
Nov 23, 2012 3.707 3.760 3.707 3.760 1,449 +0.06(+1.58%)
Nov 21, 2012 3.754 4.024 3.701 3.701 24,764 +0.06(+1.78%)
Nov 20, 2012 3.625 3.723 3.625 3.636 6,207 -0.01(-0.32%)
Nov 19, 2012 3.625 3.694 3.625 3.648 11,938 +0.02(+0.48%)
Nov 16, 2012 3.625 3.660 3.561 3.631 12,688 +0.09(+2.62%)
Nov 15, 2012 3.538 3.539 3.480 3.538 3,517 +0.01(+0.16%)
Nov 14, 2012 3.486 3.532 3.486 3.532 2,758 +0.00(+0.13%)
Nov 13, 2012 3.652 3.652 3.503 3.527 9,934 -0.00(-0.13%)
Nov 12, 2012 3.491 3.532 3.486 3.532 8,776 +0.02(+0.66%)
Nov 09, 2012 3.584 3.590 3.509 3.509 4,124 -0.08(-2.26%)
Nov 08, 2012 3.497 3.590 3.480 3.590 3,103 +0.17(+5.09%)
Nov 07, 2012 3.602 3.615 3.410 3.416 13,509 -0.19(-5.31%)
Nov 06, 2012 3.694 3.694 3.596 3.607 2,241 +0.01(+0.32%)
Nov 05, 2012 3.596 3.602 3.596 3.596 6,207 +0.00(+0.00%)
Nov 02, 2012 3.596 3.625 3.596 3.596 1,812 -0.03(-0.80%)
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.