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 28, 2014 5.186 5.186 5.137 5.168 4,230 +0.00(+0.00%)
Nov 26, 2014 5.161 5.168 5.168 5.168 7,784 -0.01(-0.11%)
Nov 25, 2014 5.173 5.173 5.173 5.173 1,318 +0.01(+0.23%)
Nov 24, 2014 5.180 5.180 5.073 5.161 7,011 +0.03(+0.61%)
Nov 21, 2014 5.130 5.130 5.130 5.130 556 +0.00(+0.00%)
Nov 20, 2014 5.035 5.130 5.035 5.130 5,860 +0.04(+0.74%)
Nov 19, 2014 5.067 5.098 5.054 5.092 11,124 +0.07(+1.45%)
Nov 18, 2014 5.029 5.035 5.019 5.019 2,329 +0.07(+1.32%)
Nov 17, 2014 5.025 5.025 4.954 4.954 1,344 +0.00(+0.00%)
Nov 14, 2014 4.947 4.972 4.947 4.954 2,443 +0.01(+0.25%)
Nov 11, 2014 4.891 4.941 4.941 4.941 1,429 -0.08(-1.53%)
Nov 10, 2014 4.909 5.018 4.909 5.018 2,384 +0.11(+2.21%)
Nov 07, 2014 4.991 4.991 4.891 4.909 8,109 -0.15(-2.98%)
Nov 06, 2014 4.991 5.060 4.991 5.060 382 +0.01(+0.12%)
Nov 05, 2014 4.991 5.054 4.986 5.054 476 +0.07(+1.39%)
Nov 04, 2014 5.042 5.042 4.985 4.985 5,133 -0.08(-1.49%)
Nov 03, 2014 4.985 5.060 4.985 5.060 476 +0.08(+1.51%)
Oct 31, 2014 5.067 5.067 4.985 4.985 1,808 -0.03(-0.50%)
Oct 30, 2014 4.985 5.016 4.985 5.010 2,427 +0.02(+0.38%)
Oct 29, 2014 4.991 4.991 4.991 4.991 158 -0.03(-0.50%)
Oct 28, 2014 5.035 5.035 4.985 5.016 6,880 -0.01(-0.25%)
Oct 27, 2014 5.042 5.042 5.029 5.029 2,221 +0.00(+0.00%)
Oct 24, 2014 5.073 5.079 5.029 5.029 3,206 -0.03(-0.50%)
Oct 23, 2014 5.054 5.061 5.054 5.054 1,263 +0.02(+0.37%)
Oct 22, 2014 5.035 5.048 5.035 5.035 5,857 +0.03(+0.50%)
Oct 21, 2014 5.010 5.010 5.010 5.010 583 +0.00(+0.00%)
Oct 20, 2014 5.035 5.042 5.010 5.010 2,727 -0.09(-1.73%)
Oct 17, 2014 5.042 5.098 5.035 5.098 12,042 -0.06(-1.10%)
Oct 15, 2014 5.010 5.155 5.155 5.155 206 -0.01(-0.24%)
Oct 14, 2014 5.048 5.174 5.048 5.168 4,413 +0.10(+1.99%)
Oct 10, 2014 5.155 5.067 5.067 5.067 3,971 -0.06(-1.23%)
Oct 09, 2014 5.130 5.136 5.130 5.130 913 +0.00(+0.00%)
Oct 08, 2014 5.130 5.130 5.130 5.130 158 +0.06(+1.24%)
Oct 07, 2014 5.083 5.083 5.067 5.067 2,192 -0.08(-1.59%)
Oct 02, 2014 5.149 5.149 5.149 5.149 58 +0.10(+2.06%)
Oct 01, 2014 4.991 5.142 4.985 5.045 2,888 -0.03(-0.56%)
Sep 30, 2014 5.042 5.147 4.985 5.073 14,062 -0.10(-1.98%)
Sep 29, 2014 5.175 5.175 5.175 5.175 527 +0.11(+2.27%)
Sep 26, 2014 5.098 5.193 5.035 5.061 2,405 -0.11(-2.19%)
Sep 25, 2014 5.180 5.193 5.155 5.174 8,884 -0.02(-0.36%)
Sep 24, 2014 5.111 5.193 5.111 5.192 15,670 +0.16(+3.12%)
Sep 23, 2014 5.161 5.161 5.035 5.035 2,291 -0.14(-2.68%)
Sep 22, 2014 5.180 5.186 5.038 5.174 15,187 +0.04(+0.74%)
Sep 19, 2014 5.117 5.140 5.117 5.136 20,139 +0.10(+2.00%)
Sep 18, 2014 5.112 5.112 5.035 5.035 5,281 -0.03(-0.62%)
Sep 17, 2014 5.067 5.067 5.067 5.067 635 -0.05(-0.98%)
Sep 16, 2014 5.086 5.117 5.086 5.117 2,505 +0.07(+1.37%)
Sep 15, 2014 5.123 5.123 5.042 5.048 8,132 -0.08(-1.47%)
Sep 12, 2014 5.127 5.127 5.117 5.123 8,239 +0.05(+0.99%)
Sep 11, 2014 5.067 5.073 5.035 5.073 3,867 +0.08(+1.64%)
Sep 10, 2014 5.023 5.023 4.991 4.991 988 -0.11(-2.10%)
Sep 08, 2014 5.149 5.098 5.098 5.098 50 -0.05(-0.98%)
Sep 05, 2014 5.073 5.149 5.029 5.149 9,429 +0.03(+0.49%)
Sep 04, 2014 5.118 5.136 5.111 5.123 8,466 -0.01(-0.12%)
Sep 03, 2014 5.105 5.142 5.011 5.130 5,976 +0.03(+0.61%)
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.