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, 2017 8.733 8.838 8.733 8.733 2,696 +0.00(+0.00%)
Jan 30, 2017 8.873 8.873 8.733 8.733 11,113 -0.14(-1.57%)
Jan 27, 2017 8.803 8.873 8.803 8.873 2,543 +0.03(+0.40%)
Jan 26, 2017 8.908 8.908 8.803 8.838 3,439 -0.05(-0.55%)
Jan 25, 2017 8.852 8.908 8.852 8.887 2,908 +0.05(+0.55%)
Jan 24, 2017 8.978 8.978 8.838 8.838 1,019 -0.03(-0.39%)
Jan 23, 2017 8.873 8.977 8.860 8.873 2,294 +0.03(+0.40%)
Jan 20, 2017 8.838 8.838 8.838 8.838 914 +0.03(+0.40%)
Jan 19, 2017 8.768 8.838 8.768 8.803 3,897 -0.03(-0.40%)
Jan 18, 2017 8.838 8.943 8.768 8.838 4,479 -0.10(-1.17%)
Jan 17, 2017 9.397 9.397 8.803 8.943 18,127 -0.45(-4.80%)
Jan 13, 2017 9.394 9.394 9.394 0 +0.10(+1.09%)
Jan 12, 2017 9.266 9.292 9.174 9.292 3,419 -0.05(-0.58%)
Jan 11, 2017 9.347 9.347 9.347 9.347 572 -0.05(-0.50%)
Jan 10, 2017 9.313 9.394 9.313 9.394 890 +0.03(+0.34%)
Jan 09, 2017 9.118 9.366 9.083 9.362 3,306 +0.14(+1.48%)
Jan 06, 2017 9.327 9.327 9.170 9.226 1,688 +0.01(+0.13%)
Jan 05, 2017 9.397 9.397 9.214 9.214 3,775 -0.11(-1.21%)
Jan 04, 2017 9.397 9.397 9.257 9.327 5,936 +0.00(+0.00%)
Jan 03, 2017 9.327 9.327 9.327 9.327 503 -0.10(-1.11%)
Dec 30, 2016 9.432 9.432 9.432 0 +0.06(+0.60%)
Dec 29, 2016 9.432 9.432 9.376 9.376 1,522 -0.02(-0.22%)
Dec 28, 2016 9.429 9.429 9.397 9.397 810 -0.03(-0.37%)
Dec 27, 2016 9.432 9.432 9.306 9.432 948 +0.00(+0.00%)
Dec 23, 2016 9.432 9.432 9.432 0 +0.00(+0.00%)
Dec 22, 2016 9.397 9.432 9.153 9.432 2,380 +0.03(+0.37%)
Dec 21, 2016 9.292 9.397 9.292 9.397 3,820 +0.14(+1.51%)
Dec 20, 2016 9.013 9.292 9.013 9.257 10,302 +0.35(+3.92%)
Dec 19, 2016 8.908 8.952 8.856 8.908 10,416 +0.00(+0.00%)
Dec 16, 2016 9.149 9.153 8.873 8.908 5,763 -0.24(-2.67%)
Dec 15, 2016 8.943 9.153 8.943 9.153 4,388 +0.24(+2.75%)
Dec 14, 2016 9.083 9.292 8.873 8.908 6,455 -0.38(-4.14%)
Dec 13, 2016 8.838 9.362 8.838 9.292 9,091 +0.45(+5.14%)
Dec 12, 2016 8.988 8.988 8.785 8.838 6,120 -0.07(-0.78%)
Dec 09, 2016 8.803 9.099 8.768 8.908 14,450 -0.10(-1.16%)
Dec 08, 2016 9.188 9.432 8.698 9.013 12,811 -0.28(-3.01%)
Dec 07, 2016 10.65 10.65 8.489 9.292 31,376 +0.53(+6.06%)
Dec 06, 2016 8.623 8.830 8.589 8.761 22,844 +0.28(+3.25%)
Dec 05, 2016 8.623 8.623 8.451 8.485 17,438 -0.10(-1.20%)
Dec 02, 2016 8.485 8.623 8.382 8.589 3,033 +0.17(+2.05%)
Dec 01, 2016 8.347 8.520 8.144 8.416 9,725 +0.00(+0.00%)
Nov 30, 2016 8.416 8.451 8.382 8.416 17,510 +0.00(+0.00%)
Nov 29, 2016 8.426 8.538 8.390 8.416 8,317 +0.00(+0.00%)
Nov 28, 2016 8.623 8.623 8.382 8.416 9,696 +0.07(+0.83%)
Nov 25, 2016 8.554 8.554 8.347 8.347 3,222 -0.10(-1.22%)
Nov 23, 2016 8.451 8.451 8.451 0 +0.31(+3.81%)
Nov 22, 2016 7.830 8.209 7.827 8.141 22,969 +0.33(+4.20%)
Nov 21, 2016 7.830 7.830 7.623 7.813 10,986 -0.01(-0.18%)
Nov 18, 2016 7.620 7.830 7.620 7.827 2,891 +0.23(+3.04%)
Nov 17, 2016 7.451 7.595 7.451 7.595 4,860 +0.14(+1.94%)
Nov 16, 2016 7.761 7.761 7.293 7.451 4,357 -0.24(-3.14%)
Nov 15, 2016 7.485 7.758 7.382 7.692 2,677 +0.14(+1.83%)
Nov 14, 2016 7.658 7.658 7.554 7.554 2,138 +0.03(+0.46%)
Nov 11, 2016 7.347 7.520 7.347 7.520 2,713 +0.19(+2.63%)
Nov 10, 2016 7.327 7.416 7.327 714 -0.09(-1.20%)
Nov 09, 2016 7.347 7.416 7.347 7.416 1,627 +0.00(+0.00%)
Nov 08, 2016 7.416 7.416 7.416 7.416 350 +0.15(+2.01%)
Nov 07, 2016 7.247 7.270 7.244 7.270 3,760 +0.06(+0.84%)
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.