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 (%)
Oct 31, 2014 5.065 5.065 4.983 4.983 1,808 -0.03(-0.50%)
Oct 30, 2014 4.983 5.015 4.983 5.009 2,428 +0.02(+0.38%)
Oct 29, 2014 4.990 4.990 4.990 4.990 158 -0.03(-0.50%)
Oct 28, 2014 5.034 5.034 4.983 5.015 6,883 -0.01(-0.25%)
Oct 27, 2014 5.040 5.040 5.027 5.027 2,221 +0.00(+0.00%)
Oct 24, 2014 5.071 5.077 5.027 5.027 3,207 -0.03(-0.50%)
Oct 23, 2014 5.053 5.059 5.053 5.053 1,263 +0.02(+0.37%)
Oct 22, 2014 5.034 5.046 5.034 5.034 5,859 +0.03(+0.50%)
Oct 21, 2014 5.009 5.009 5.009 5.009 583 +0.00(+0.00%)
Oct 20, 2014 5.034 5.040 5.009 5.009 2,728 -0.09(-1.73%)
Oct 17, 2014 5.040 5.097 5.034 5.097 12,046 -0.06(-1.10%)
Oct 15, 2014 5.009 5.153 5.153 5.153 206 -0.01(-0.24%)
Oct 14, 2014 5.046 5.172 5.046 5.166 4,415 +0.10(+1.99%)
Oct 10, 2014 5.153 5.065 5.065 5.065 3,973 -0.06(-1.23%)
Oct 09, 2014 5.128 5.134 5.128 5.128 913 +0.00(+0.00%)
Oct 08, 2014 5.128 5.128 5.128 5.128 158 +0.06(+1.24%)
Oct 07, 2014 5.081 5.081 5.065 5.065 2,193 -0.08(-1.59%)
Oct 02, 2014 5.147 5.147 5.147 5.147 58 +0.10(+2.06%)
Oct 01, 2014 4.990 5.141 4.983 5.043 2,889 -0.03(-0.56%)
Sep 30, 2014 5.040 5.146 4.983 5.071 14,066 -0.10(-1.98%)
Sep 29, 2014 5.174 5.174 5.174 5.174 527 +0.11(+2.27%)
Sep 26, 2014 5.097 5.191 5.034 5.059 2,406 -0.11(-2.19%)
Sep 25, 2014 5.178 5.191 5.153 5.172 8,887 -0.02(-0.36%)
Sep 24, 2014 5.109 5.191 5.109 5.191 15,675 +0.16(+3.12%)
Sep 23, 2014 5.160 5.160 5.034 5.034 2,291 -0.14(-2.68%)
Sep 22, 2014 5.178 5.185 5.037 5.172 15,191 +0.04(+0.74%)
Sep 19, 2014 5.116 5.138 5.116 5.134 20,145 +0.10(+2.00%)
Sep 18, 2014 5.111 5.111 5.034 5.034 5,282 -0.03(-0.62%)
Sep 17, 2014 5.065 5.065 5.065 5.065 635 -0.05(-0.98%)
Sep 16, 2014 5.084 5.116 5.084 5.115 2,506 +0.07(+1.37%)
Sep 15, 2014 5.122 5.122 5.040 5.046 8,135 -0.08(-1.47%)
Sep 12, 2014 5.125 5.125 5.116 5.122 8,242 +0.05(+0.99%)
Sep 11, 2014 5.065 5.071 5.034 5.071 3,868 +0.08(+1.64%)
Sep 10, 2014 5.021 5.021 4.990 4.990 988 -0.11(-2.10%)
Sep 08, 2014 5.147 5.097 5.097 5.097 50 -0.05(-0.98%)
Sep 05, 2014 5.072 5.147 5.027 5.147 9,432 +0.03(+0.49%)
Sep 04, 2014 5.116 5.134 5.109 5.122 8,469 -0.01(-0.12%)
Sep 03, 2014 5.103 5.141 5.010 5.128 5,978 +0.03(+0.61%)
Sep 02, 2014 5.003 5.003 5.003 5.097 645 +0.00(+0.00%)
Aug 29, 2014 5.047 5.097 5.097 5.097 6,419 +0.11(+2.12%)
Aug 28, 2014 4.991 4.991 4.991 4.991 521 -0.04(-0.74%)
Aug 27, 2014 4.997 5.028 4.997 5.028 6,451 +0.00(+0.00%)
Aug 26, 2014 5.028 5.028 4.991 5.028 6,968 +0.00(+0.00%)
Aug 25, 2014 4.985 5.028 4.985 5.028 5,275 +0.02(+0.37%)
Aug 22, 2014 5.016 5.022 5.010 5.010 2,407 -0.01(-0.13%)
Aug 21, 2014 5.041 5.041 5.010 5.016 2,567 +0.02(+0.50%)
Aug 20, 2014 5.047 5.047 4.991 4.991 1,513 -0.01(-0.25%)
Aug 19, 2014 5.047 5.047 5.003 5.003 3,213 -0.02(-0.37%)
Aug 18, 2014 4.997 5.109 4.985 5.022 18,907 +0.03(+0.62%)
Aug 15, 2014 4.985 5.104 4.985 4.991 19,944 -0.11(-2.20%)
Aug 14, 2014 4.985 5.122 4.985 5.103 40,616 +0.12(+2.37%)
Aug 13, 2014 4.991 4.991 4.985 4.985 320 -0.02(-0.50%)
Aug 12, 2014 5.047 5.066 4.985 5.010 29,793 +0.01(+0.25%)
Aug 11, 2014 5.016 5.097 4.985 4.997 50,342 -0.05(-0.99%)
Aug 08, 2014 4.966 5.090 4.966 5.047 3,304 +0.00(+0.00%)
Aug 07, 2014 4.960 5.047 4.960 5.047 2,304 +0.09(+1.76%)
Aug 06, 2014 4.941 4.960 4.941 4.960 682 -0.02(-0.50%)
Aug 05, 2014 5.010 5.010 4.985 4.985 7,390 +0.04(+0.88%)
Aug 04, 2014 4.941 4.941 4.941 4.941 160 -0.07(-1.37%)
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.