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, 2016 6.057 6.204 6.023 6.043 9,178 -0.01(-0.11%)
Jan 28, 2016 6.204 6.204 6.050 6.050 3,011 +0.00(+0.00%)
Jan 27, 2016 6.159 6.159 6.050 6.050 3,917 -0.01(-0.11%)
Jan 26, 2016 6.057 6.057 6.057 6.057 2,560 +0.00(+0.06%)
Jan 25, 2016 6.050 6.053 6.050 6.053 791 -0.10(-1.58%)
Jan 22, 2016 6.257 6.257 6.150 6.150 1,178 +0.09(+1.43%)
Jan 21, 2016 6.050 6.063 6.050 6.063 1,646 +0.01(+0.22%)
Jan 20, 2016 6.291 6.291 6.050 6.050 1,313 -0.15(-2.37%)
Jan 19, 2016 6.197 6.197 6.197 6.197 2,016 -0.11(-1.70%)
Jan 15, 2016 6.304 6.304 6.304 6.304 299 +0.19(+3.17%)
Jan 12, 2016 6.110 6.110 6.110 6.110 82 -0.06(-0.98%)
Jan 11, 2016 6.170 6.170 6.170 6.170 282 -0.08(-1.28%)
Jan 08, 2016 6.251 6.251 6.251 6.251 520 -0.03(-0.53%)
Jan 07, 2016 6.197 6.284 6.084 6.284 2,933 +0.27(+4.44%)
Jan 06, 2016 6.257 6.387 5.890 6.017 8,427 -0.11(-1.75%)
Jan 05, 2016 6.351 6.351 6.124 6.124 6,940 -0.26(-4.08%)
Jan 04, 2016 6.471 6.518 6.384 6.384 11,012 -0.03(-0.42%)
Dec 31, 2015 6.458 6.411 6.411 6.411 6,581 +0.06(+0.95%)
Dec 30, 2015 6.384 6.518 6.351 6.351 5,008 +0.01(+0.21%)
Dec 29, 2015 6.311 6.338 6.296 6.338 3,637 +0.05(+0.85%)
Dec 28, 2015 6.311 6.311 6.284 6.284 3,232 -0.06(-0.95%)
Dec 24, 2015 6.318 6.344 6.344 6.344 10,022 +0.03(+0.53%)
Dec 23, 2015 6.137 6.311 6.134 6.311 14,017 -0.02(-0.32%)
Dec 22, 2015 6.264 6.351 6.113 6.331 7,844 +0.16(+2.60%)
Dec 21, 2015 6.177 6.177 6.061 6.170 4,933 -0.17(-2.74%)
Dec 18, 2015 6.110 6.344 6.110 6.344 5,519 +0.39(+6.62%)
Dec 17, 2015 6.277 6.277 5.951 5.951 791 +0.01(+0.23%)
Dec 16, 2015 6.150 6.150 5.931 5.937 6,061 -0.33(-5.22%)
Dec 15, 2015 6.224 6.284 6.211 6.264 1,874 +0.18(+2.97%)
Dec 14, 2015 6.117 6.164 6.084 6.084 2,186 -0.19(-3.09%)
Dec 11, 2015 6.090 6.277 5.856 6.277 3,744 +0.25(+4.10%)
Dec 10, 2015 6.030 6.030 6.030 6.030 1,611 -0.00(-0.02%)
Dec 09, 2015 6.284 6.284 5.916 6.031 1,591 -0.15(-2.36%)
Dec 08, 2015 6.117 6.184 5.936 6.177 11,115 +0.32(+5.54%)
Dec 07, 2015 5.950 6.231 5.853 5.853 9,619 -0.43(-6.86%)
Dec 04, 2015 6.341 6.344 5.927 6.284 7,866 +0.12(+1.93%)
Dec 03, 2015 6.236 6.236 6.165 6.165 1,477 +0.14(+2.26%)
Dec 02, 2015 6.059 6.197 5.920 6.029 7,129 -0.02(-0.31%)
Dec 01, 2015 5.980 6.047 5.980 6.047 2,303 +0.14(+2.37%)
Nov 30, 2015 5.986 6.017 5.894 5.907 3,674 -0.01(-0.11%)
Nov 27, 2015 6.098 6.229 5.486 5.914 5,927 -0.18(-3.02%)
Nov 25, 2015 6.098 6.098 6.098 6.098 608 +0.11(+1.87%)
Nov 24, 2015 6.019 6.026 5.986 5.986 1,672 +0.04(+0.74%)
Nov 23, 2015 5.723 5.942 5.723 5.942 1,831 +0.26(+4.52%)
Nov 20, 2015 6.026 6.026 5.564 5.686 11,495 -0.15(-2.54%)
Nov 19, 2015 5.677 5.881 5.677 5.834 4,562 +0.33(+6.08%)
Nov 18, 2015 5.868 5.868 5.440 5.499 4,674 -0.15(-2.68%)
Nov 17, 2015 5.638 5.688 5.624 5.651 6,897 -0.01(-0.12%)
Nov 16, 2015 5.532 5.657 5.532 5.657 1,831 +0.30(+5.52%)
Nov 13, 2015 5.868 5.868 5.348 5.361 29,111 -0.56(-9.45%)
Nov 12, 2015 5.920 5.920 5.920 5.920 418 -0.16(-2.58%)
Nov 11, 2015 5.920 6.077 5.920 6.077 793 +0.22(+3.80%)
Nov 10, 2015 5.789 5.868 5.789 5.855 3,602 +0.12(+2.06%)
Nov 09, 2015 5.761 5.761 5.690 5.736 1,071 -0.08(-1.35%)
Nov 06, 2015 5.769 5.814 5.769 5.814 1,295 +0.14(+2.42%)
Nov 04, 2015 5.684 5.677 5.677 5.677 1 -0.03(-0.58%)
Nov 03, 2015 5.817 5.817 5.657 5.710 9,762 -0.08(-1.36%)
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.