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, 2018 9.397 9.397 9.390 9.390 583 +0.03(+0.33%)
Jan 30, 2018 9.360 9.360 9.360 2,693 -0.00(-0.00%)
Jan 29, 2018 9.870 9.870 9.214 9.360 6,555 -0.29(-3.02%)
Jan 26, 2018 9.943 9.943 9.652 9.652 3,158 -0.25(-2.57%)
Jan 25, 2018 10.09 10.09 9.870 9.906 1,909 -0.04(-0.40%)
Jan 24, 2018 9.947 9.947 9.947 9.947 188 +0.00(+0.04%)
Jan 23, 2018 9.979 10.12 9.743 9.943 10,710 +0.11(+1.11%)
Jan 22, 2018 9.633 10.03 9.633 9.834 11,533 -0.15(-1.46%)
Jan 19, 2018 9.943 10.12 9.906 9.979 2,313 -0.06(-0.62%)
Jan 18, 2018 10.12 10.12 10.02 10.04 1,515 +0.19(+1.89%)
Jan 17, 2018 9.906 10.09 9.797 9.855 8,923 -0.09(-0.88%)
Jan 16, 2018 10.16 10.16 10.16 9.943 20,749 +0.33(+3.41%)
Jan 12, 2018 9.615 9.615 9.615 0 -0.04(-0.38%)
Jan 11, 2018 9.579 9.761 9.579 9.652 8,836 +0.04(+0.38%)
Jan 10, 2018 9.433 9.761 9.433 9.615 7,626 +0.04(+0.38%)
Jan 09, 2018 9.579 9.579 9.579 9.579 153 +0.15(+1.54%)
Jan 08, 2018 10.20 10.20 9.433 9.433 5,658 -0.16(-1.67%)
Jan 05, 2018 9.291 9.615 9.291 9.593 8,367 +0.18(+1.94%)
Jan 04, 2018 9.397 9.411 9.324 9.411 2,191 +0.05(+0.54%)
Jan 03, 2018 9.724 9.724 9.324 9.360 4,265 -0.18(-1.91%)
Jan 02, 2018 9.469 9.900 9.469 9.542 11,187 -0.11(-1.13%)
Dec 29, 2017 9.652 9.652 9.652 0 -0.07(-0.75%)
Dec 28, 2017 9.754 9.797 9.724 9.724 7,833 -0.07(-0.74%)
Dec 27, 2017 9.812 9.834 9.797 9.797 3,496 +0.00(+0.00%)
Dec 26, 2017 9.834 9.834 9.797 9.797 7,889 +0.04(+0.37%)
Dec 22, 2017 9.761 9.795 9.724 9.761 2,456 +0.15(+1.52%)
Dec 21, 2017 9.979 9.994 9.506 9.615 11,045 -0.29(-2.94%)
Dec 20, 2017 9.943 9.943 9.433 9.906 6,059 +0.07(+0.74%)
Dec 19, 2017 9.834 9.834 9.652 9.834 16,259 +0.00(+0.00%)
Dec 18, 2017 9.397 9.834 9.287 9.834 19,501 +0.44(+4.65%)
Dec 15, 2017 9.324 9.397 9.287 9.397 11,372 +0.11(+1.18%)
Dec 14, 2017 9.178 9.397 9.178 9.287 12,308 +0.00(+0.00%)
Dec 13, 2017 9.287 9.287 9.178 9.287 11,596 +0.04(+0.39%)
Dec 12, 2017 9.178 9.324 9.178 9.251 10,466 -0.07(-0.78%)
Dec 11, 2017 9.069 9.324 8.850 9.324 24,864 +0.47(+5.35%)
Dec 08, 2017 8.850 9.076 8.850 8.850 8,261 +0.00(+0.00%)
Dec 07, 2017 9.324 9.324 8.850 8.850 8,795 -0.35(-3.80%)
Dec 06, 2017 9.200 9.200 8.876 9.200 14,235 +0.00(+0.00%)
Dec 05, 2017 9.128 9.200 9.056 9.200 6,368 +0.07(+0.79%)
Dec 04, 2017 9.200 8.984 9.128 11,673 -0.07(-0.78%)
Dec 01, 2017 9.200 9.056 9.200 794 +0.14(+1.59%)
Nov 30, 2017 8.985 9.200 8.985 9.056 4,965 -0.14(-1.56%)
Nov 29, 2017 8.984 9.236 8.876 9.200 15,714 +0.21(+2.32%)
Nov 28, 2017 9.032 9.032 8.841 8.991 5,703 +0.15(+1.71%)
Nov 27, 2017 8.964 8.984 8.841 8.841 1,874 -0.11(-1.20%)
Nov 24, 2017 8.841 8.948 8.841 8.948 524 +0.14(+1.63%)
Nov 22, 2017 9.020 9.020 8.805 8.805 6,383 -0.22(-2.39%)
Nov 21, 2017 9.020 9.020 9.020 9.020 411 -0.18(-1.95%)
Nov 20, 2017 9.200 9.200 9.200 9.200 294 +0.04(+0.39%)
Nov 17, 2017 9.002 9.164 8.805 9.164 1,561 +0.14(+1.59%)
Nov 14, 2017 9.020 9.020 9.020 239 +0.00(+0.00%)
Nov 13, 2017 9.200 9.236 9.020 9.020 866 +0.14(+1.62%)
Nov 10, 2017 9.236 9.236 8.876 8.876 594 -0.18(-1.98%)
Nov 08, 2017 9.056 9.056 9.056 19 -0.05(-0.59%)
Nov 07, 2017 9.092 9.128 9.092 9.110 1,229 +0.09(+1.00%)
Nov 06, 2017 8.948 9.020 8.948 9.020 780 -0.11(-1.18%)
Nov 03, 2017 9.128 9.128 9.128 9.128 294 +0.04(+0.40%)
Nov 02, 2017 9.092 9.092 9.074 9.092 1,378 -0.04(-0.39%)
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.