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 (%)
Oct 29, 2004 5.253 5.351 5.213 5.351 5,443 +0.11(+2.08%)
Oct 28, 2004 5.254 5.254 4.999 5.241 10,392 -0.03(-0.61%)
Oct 27, 2004 5.274 5.274 5.274 5.274 989 -0.08(-1.51%)
Oct 26, 2004 5.213 5.355 5.213 5.355 2,474 -0.09(-1.69%)
Oct 25, 2004 5.447 5.447 5.447 5.447 0 +0.00(+0.00%)
Oct 22, 2004 5.314 5.447 5.314 5.447 1,237 +0.13(+2.42%)
Oct 21, 2004 5.209 5.355 5.209 5.318 9,155 +0.04(+0.84%)
Oct 20, 2004 5.658 5.860 5.217 5.274 45,531 -0.38(-6.79%)
Oct 19, 2004 5.654 5.658 5.654 5.658 2,969 +0.00(+0.00%)
Oct 18, 2004 5.650 5.771 5.650 5.658 3,711 +0.09(+1.67%)
Oct 15, 2004 5.617 5.658 5.536 5.565 8,165 -0.09(-1.64%)
Oct 14, 2004 5.585 5.658 5.585 5.658 2,474 +0.07(+1.30%)
Oct 13, 2004 5.597 5.597 5.585 5.585 742 +0.00(+0.06%)
Oct 12, 2004 5.581 5.582 5.581 5.582 989 -0.06(-1.13%)
Oct 11, 2004 5.658 5.658 5.577 5.646 6,433 -0.16(-2.78%)
Oct 08, 2004 5.807 5.807 5.807 5.807 247 +0.00(+0.07%)
Oct 07, 2004 5.803 5.803 5.803 5.803 494 +0.00(+0.07%)
Oct 06, 2004 5.755 5.880 5.722 5.799 18,063 +0.14(+2.50%)
Oct 05, 2004 5.682 5.682 5.597 5.658 3,464 -0.21(-3.51%)
Oct 04, 2004 5.872 5.924 5.864 5.864 5,443 +0.04(+0.69%)
Oct 01, 2004 5.819 5.827 5.819 5.823 1,237 -0.04(-0.76%)
Sep 30, 2004 5.868 5.868 5.868 5.868 247 -0.03(-0.48%)
Sep 29, 2004 5.896 5.896 5.896 5.896 0 +0.00(+0.00%)
Sep 28, 2004 5.945 5.945 5.896 5.896 494 -0.11(-1.75%)
Sep 27, 2004 5.997 6.013 5.997 6.001 15,341 +0.00(+0.00%)
Sep 24, 2004 6.001 6.001 6.001 6.001 1,237 +0.00(+0.00%)
Sep 23, 2004 5.880 6.001 5.880 6.001 1,484 +0.12(+2.06%)
Sep 22, 2004 6.042 6.102 5.860 5.880 14,847 -0.20(-3.32%)
Sep 21, 2004 6.062 6.126 6.001 6.082 3,216 +0.21(+3.58%)
Sep 20, 2004 5.739 6.062 5.739 5.872 5,196 +0.17(+3.05%)
Sep 17, 2004 5.739 5.739 5.698 5.698 15,836 -0.02(-0.35%)
Sep 16, 2004 5.658 5.718 5.658 5.718 6,928 +0.00(+0.00%)
Sep 15, 2004 5.739 5.739 5.718 5.718 19,301 +0.02(+0.35%)
Sep 14, 2004 5.698 5.698 5.698 5.698 1,484 -0.02(-0.35%)
Sep 13, 2004 5.734 5.739 5.718 5.718 2,969 -0.04(-0.62%)
Sep 10, 2004 5.754 5.754 5.754 5.754 0 +0.00(+0.00%)
Sep 09, 2004 5.609 5.754 5.609 5.754 742 +0.06(+0.98%)
Sep 08, 2004 5.759 5.759 5.605 5.698 7,918 -0.06(-1.05%)
Sep 07, 2004 5.759 5.759 5.759 5.759 247 -0.06(-1.10%)
Sep 03, 2004 5.759 5.823 5.759 5.823 2,721 +0.12(+2.18%)
Sep 02, 2004 5.758 5.759 5.605 5.698 3,959 +0.00(+0.00%)
Sep 01, 2004 5.710 5.710 5.697 5.698 9,155 +0.00(+0.00%)
Aug 31, 2004 5.658 5.722 5.658 5.698 13,362 +0.04(+0.71%)
Aug 30, 2004 5.658 5.706 5.658 5.658 2,969 -0.04(-0.71%)
Aug 27, 2004 5.710 5.739 5.698 5.698 15,094 +0.08(+1.37%)
Aug 26, 2004 5.621 5.621 5.621 5.621 0 +0.00(+0.00%)
Aug 25, 2004 5.621 5.621 5.621 5.621 0 +0.00(+0.00%)
Aug 24, 2004 5.739 5.739 5.621 5.621 8,413 -0.10(-1.70%)
Aug 23, 2004 5.718 5.718 5.718 5.718 494 -0.08(-1.39%)
Aug 20, 2004 5.616 5.799 5.616 5.799 5,691 +0.16(+2.87%)
Aug 19, 2004 5.637 5.637 5.637 5.637 0 +0.00(+0.00%)
Aug 18, 2004 5.637 5.637 5.637 5.637 742 +0.06(+1.09%)
Aug 17, 2004 5.577 5.577 5.577 5.577 0 +0.00(+0.00%)
Aug 16, 2004 5.577 5.577 5.577 5.577 247 -0.13(-2.34%)
Aug 13, 2004 5.581 5.713 5.577 5.710 1,484 -0.00(-0.07%)
Aug 12, 2004 5.718 5.718 5.714 5.714 14,847 +0.15(+2.76%)
Aug 11, 2004 5.561 5.561 5.561 5.561 0 +0.00(+0.00%)
Aug 10, 2004 5.658 5.658 5.561 5.561 989 -0.16(-2.76%)
Aug 09, 2004 5.718 5.718 5.718 5.718 0 +0.00(+0.00%)
Aug 06, 2004 5.557 5.718 5.557 5.718 742 +0.02(+0.35%)
Aug 05, 2004 5.698 5.698 5.698 5.698 494 +0.00(+0.00%)
Aug 04, 2004 5.698 5.698 5.698 5.698 6,928 -0.01(-0.14%)
Aug 03, 2004 5.698 5.710 5.698 5.706 5,691 +0.01(+0.21%)
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.