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, 2009 3.946 3.951 3.780 3.780 2,836 -0.13(-3.38%)
Nov 24, 2009 3.863 3.912 3.912 3.912 5,521 +0.08(+2.07%)
Nov 23, 2009 3.731 3.848 3.731 3.832 12,707 +0.09(+2.32%)
Nov 20, 2009 3.697 3.746 3.697 3.746 6,210 +0.01(+0.26%)
Nov 19, 2009 3.824 3.853 3.736 3.736 2,454 +0.06(+1.73%)
Nov 18, 2009 3.841 3.841 3.667 3.672 10,941 -0.09(-2.34%)
Nov 17, 2009 3.790 3.836 3.760 3.760 2,779 -0.04(-1.03%)
Nov 16, 2009 3.853 3.858 3.741 3.799 818 -0.06(-1.55%)
Nov 13, 2009 3.858 3.859 3.858 3.859 856 +0.19(+5.23%)
Nov 12, 2009 3.626 3.882 3.626 3.667 2,335 +0.07(+2.04%)
Nov 11, 2009 3.643 3.863 3.594 3.594 3,108 -0.20(-5.16%)
Nov 10, 2009 3.814 3.814 3.599 3.790 13,029 +0.00(+0.00%)
Nov 09, 2009 3.790 3.790 3.790 3.790 705 +0.05(+1.43%)
Nov 06, 2009 3.643 3.736 3.545 3.736 5,814 +0.25(+7.31%)
Nov 05, 2009 3.618 3.839 3.477 3.482 26,375 +0.01(+0.28%)
Nov 04, 2009 3.814 3.814 3.428 3.472 22,381 -0.36(-9.42%)
Nov 03, 2009 3.833 3.833 3.833 3.833 409 +0.04(+1.04%)
Nov 02, 2009 3.741 3.897 3.741 3.793 5,182 -0.02(-0.54%)
Oct 30, 2009 3.814 3.829 3.716 3.814 21,436 +0.00(+0.00%)
Oct 29, 2009 3.843 3.843 3.814 3.814 41,355 -0.01(-0.26%)
Oct 28, 2009 3.911 3.911 3.824 3.824 13,497 -0.17(-4.23%)
Oct 27, 2009 4.034 4.034 3.824 3.993 14,663 -0.04(-0.90%)
Oct 26, 2009 4.024 4.029 4.024 4.029 2,476 -0.00(-0.01%)
Oct 23, 2009 4.029 4.029 3.912 4.029 8,789 -0.00(-0.12%)
Oct 21, 2009 4.034 4.034 4.034 4.034 0 +0.06(+1.60%)
Oct 20, 2009 3.975 3.980 3.951 3.971 2,380 +0.00(+0.00%)
Oct 19, 2009 4.156 4.156 3.941 3.971 1,636 -0.19(-4.47%)
Oct 16, 2009 4.147 4.156 4.147 4.156 409 +0.00(+0.00%)
Oct 15, 2009 4.142 4.156 4.142 4.156 4,509 +0.15(+3.66%)
Oct 14, 2009 3.905 4.010 3.905 4.010 2,045 -0.03(-0.73%)
Oct 13, 2009 4.034 4.156 4.010 4.039 15,264 +0.00(+0.12%)
Oct 12, 2009 4.034 4.034 4.034 4.034 204 -0.12(-2.94%)
Oct 09, 2009 4.010 4.156 4.010 4.156 2,435 +0.05(+1.19%)
Oct 08, 2009 4.147 4.147 4.000 4.107 1,431 -0.03(-0.62%)
Oct 07, 2009 4.134 4.134 4.133 4.133 1,022 +0.12(+3.07%)
Oct 05, 2009 4.010 4.010 4.010 4.010 0 +0.00(+0.00%)
Oct 02, 2009 4.147 4.156 4.010 4.010 10,458 +0.06(+1.61%)
Sep 30, 2009 3.946 3.946 3.946 3.946 0 -0.16(-3.93%)
Sep 29, 2009 4.108 4.108 4.107 4.107 613 +0.00(+0.00%)
Sep 28, 2009 4.107 4.107 4.107 4.107 204 -0.02(-0.57%)
Sep 25, 2009 4.154 4.156 4.131 4.131 1,022 +0.20(+5.07%)
Sep 24, 2009 3.966 4.156 3.931 3.931 2,975 -0.12(-3.02%)
Sep 23, 2009 4.156 4.156 3.922 4.054 3,165 -0.08(-2.03%)
Sep 22, 2009 4.022 4.138 4.005 4.138 2,045 -0.01(-0.17%)
Sep 21, 2009 4.156 4.156 4.145 4.145 2,623 -0.01(-0.16%)
Sep 18, 2009 4.156 4.156 3.922 4.151 6,398 -0.00(-0.12%)
Sep 17, 2009 3.961 4.156 3.961 4.156 9,223 +0.15(+3.66%)
Sep 16, 2009 4.151 4.156 3.961 4.010 1,715 -0.14(-3.42%)
Sep 15, 2009 4.142 4.151 4.010 4.151 1,245 +0.19(+4.81%)
Sep 14, 2009 3.961 3.961 3.961 3.961 556 -0.02(-0.47%)
Sep 10, 2009 4.504 3.979 3.979 3.979 1,840 -0.18(-4.26%)
Sep 09, 2009 4.156 4.156 4.156 4.156 409 -0.02(-0.58%)
Sep 08, 2009 4.156 4.181 4.156 4.181 4,812 +0.02(+0.59%)
Sep 04, 2009 4.156 4.159 4.156 4.156 1,022 +0.00(+0.00%)
Sep 03, 2009 4.195 4.195 4.156 4.156 3,143 -0.00(-0.00%)
Sep 02, 2009 4.156 4.176 4.156 4.156 1,981 -0.24(-5.55%)
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.