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 (%)
Nov 30, 2005 5.555 5.733 5.373 5.604 12,871 -0.17(-3.00%)
Nov 29, 2005 6.244 6.342 5.755 5.777 37,577 -0.47(-7.47%)
Nov 28, 2005 6.261 6.444 6.124 6.244 15,214 +0.12(+2.03%)
Nov 25, 2005 6.119 6.119 6.119 6.119 225 -0.10(-1.57%)
Nov 23, 2005 5.999 6.221 5.999 6.217 8,186 +0.22(+3.63%)
Nov 22, 2005 5.999 6.057 5.553 5.999 19,136 +0.00(+0.07%)
Nov 21, 2005 5.644 5.995 5.644 5.995 13,724 +0.22(+3.85%)
Nov 18, 2005 5.773 5.777 5.773 5.773 5,765 +0.15(+2.61%)
Nov 17, 2005 5.355 5.630 5.350 5.626 39,841 +0.32(+5.94%)
Nov 16, 2005 5.337 5.337 5.266 5.310 1,350 +0.08(+1.53%)
Nov 15, 2005 5.333 5.333 5.230 5.230 5,850 -0.01(-0.25%)
Nov 14, 2005 5.217 5.310 5.217 5.244 1,800 +0.07(+1.29%)
Nov 11, 2005 5.106 5.222 5.106 5.177 6,669 +0.24(+4.77%)
Nov 10, 2005 5.195 5.333 4.942 4.942 7,671 -0.39(-7.33%)
Nov 09, 2005 5.332 5.333 5.332 5.333 2,137 +0.14(+2.77%)
Nov 08, 2005 5.189 5.189 5.189 5.189 0 +0.00(+0.00%)
Nov 07, 2005 5.189 5.189 5.189 5.189 900 -0.14(-2.61%)
Nov 04, 2005 5.333 5.333 5.328 5.328 2,250 -0.00(-0.08%)
Nov 03, 2005 5.444 5.444 5.333 5.333 3,150 +0.01(+0.17%)
Nov 02, 2005 5.324 5.324 5.324 5.324 0 +0.00(+0.00%)
Nov 01, 2005 5.333 5.333 5.324 5.324 450 +0.01(+0.25%)
Oct 31, 2005 5.306 5.310 5.306 5.310 1,305 +0.08(+1.53%)
Oct 28, 2005 5.230 5.230 5.226 5.230 2,911 -0.04(-0.76%)
Oct 27, 2005 5.270 5.270 5.270 5.270 1,320 -0.17(-3.18%)
Oct 26, 2005 5.444 5.444 5.444 5.444 675 +0.00(+0.00%)
Oct 25, 2005 5.435 5.444 5.435 5.444 1,800 +0.24(+4.70%)
Oct 24, 2005 5.333 5.333 5.199 5.199 3,037 -0.13(-2.50%)
Oct 21, 2005 5.333 5.333 5.333 5.333 1,005 +0.00(+0.00%)
Oct 20, 2005 5.288 5.333 5.288 5.333 900 +0.22(+4.35%)
Oct 19, 2005 5.284 5.284 5.110 5.110 936 +0.00(+0.00%)
Oct 18, 2005 5.110 5.110 5.110 5.110 573 -0.18(-3.34%)
Oct 17, 2005 5.287 5.287 5.287 5.287 225 -0.00(-0.02%)
Oct 14, 2005 5.332 5.332 5.288 5.288 2,925 -0.04(-0.83%)
Oct 13, 2005 5.256 5.333 5.256 5.333 1,575 +0.08(+1.54%)
Oct 12, 2005 5.208 5.444 5.208 5.252 3,825 +0.21(+4.12%)
Oct 11, 2005 5.279 5.279 5.027 5.044 15,142 -0.40(-7.27%)
Oct 10, 2005 5.275 5.439 5.275 5.439 661 +0.11(+2.00%)
Oct 07, 2005 5.430 5.430 5.333 5.333 9,874 -0.32(-5.72%)
Oct 06, 2005 5.656 5.656 5.656 5.656 315 +0.21(+3.90%)
Oct 05, 2005 5.555 5.555 5.444 5.444 2,018 +0.00(+0.00%)
Oct 04, 2005 5.444 5.444 5.444 5.444 0 +0.00(+0.00%)
Oct 03, 2005 5.555 5.555 5.444 5.444 1,125 -0.09(-1.61%)
Sep 30, 2005 5.533 5.533 5.533 5.533 1,125 -0.04(-0.80%)
Sep 29, 2005 5.577 5.577 5.577 5.577 0 +0.00(+0.00%)
Sep 28, 2005 5.577 5.577 5.577 5.577 15,004 -0.03(-0.48%)
Sep 27, 2005 5.710 5.777 5.555 5.604 10,126 +0.09(+1.68%)
Sep 26, 2005 5.511 5.511 5.511 5.511 591 -0.08(-1.49%)
Sep 22, 2005 5.594 5.594 5.594 5.594 0 +0.00(+0.00%)
Sep 21, 2005 5.594 5.594 5.594 5.594 0 +0.00(+0.00%)
Sep 20, 2005 5.759 5.767 5.594 5.594 1,572 -0.03(-0.48%)
Sep 19, 2005 5.622 5.622 5.622 5.622 2,250 +0.09(+1.69%)
Sep 16, 2005 5.479 5.630 5.342 5.528 4,349 -0.14(-2.43%)
Sep 15, 2005 5.666 5.666 5.665 5.666 1,743 +0.00(+0.02%)
Sep 14, 2005 5.665 5.665 5.665 5.665 450 +0.07(+1.17%)
Sep 13, 2005 5.599 5.599 5.599 5.599 1,125 +0.00(+0.00%)
Sep 12, 2005 5.555 5.599 5.555 5.599 2,475 +0.11(+2.02%)
Sep 09, 2005 5.488 5.488 5.488 5.488 1,143 -0.18(-3.14%)
Sep 08, 2005 5.510 5.666 5.488 5.666 4,910 +0.00(+0.00%)
Sep 07, 2005 5.524 5.666 5.524 5.666 5,364 +0.00(+0.00%)
Sep 06, 2005 5.453 5.666 5.453 5.666 11,892 +0.22(+4.08%)
Sep 02, 2005 5.444 5.444 5.444 5.444 427 -0.16(-2.78%)
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.