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, 2017 8.982 9.197 8.982 9.053 4,967 -0.14(-1.56%)
Nov 29, 2017 8.981 9.233 8.874 9.197 15,719 +0.21(+2.32%)
Nov 28, 2017 9.029 9.029 8.838 8.988 5,704 +0.15(+1.71%)
Nov 27, 2017 8.961 8.981 8.838 8.838 1,874 -0.11(-1.20%)
Nov 24, 2017 8.838 8.945 8.838 8.945 524 +0.14(+1.63%)
Nov 22, 2017 9.017 9.017 8.802 8.802 6,385 -0.22(-2.39%)
Nov 21, 2017 9.017 9.017 9.017 9.017 411 -0.18(-1.95%)
Nov 20, 2017 9.197 9.197 9.197 9.197 295 +0.04(+0.39%)
Nov 17, 2017 8.999 9.161 8.802 9.161 1,561 +0.14(+1.59%)
Nov 14, 2017 9.017 9.017 9.017 239 +0.00(+0.00%)
Nov 13, 2017 9.197 9.233 9.017 9.017 867 +0.14(+1.62%)
Nov 10, 2017 9.233 9.233 8.874 8.874 594 -0.18(-1.98%)
Nov 08, 2017 9.053 9.053 9.053 19 -0.05(-0.59%)
Nov 07, 2017 9.089 9.125 9.089 9.107 1,230 +0.09(+1.00%)
Nov 06, 2017 8.945 9.017 8.945 9.017 780 -0.11(-1.18%)
Nov 03, 2017 9.125 9.125 9.125 9.125 295 +0.04(+0.40%)
Nov 02, 2017 9.089 9.089 9.071 9.089 1,379 -0.04(-0.39%)
Nov 01, 2017 9.125 9.179 9.125 9.125 1,821 -0.31(-3.24%)
Oct 31, 2017 9.161 9.430 9.129 9.430 6,768 +0.30(+3.31%)
Oct 30, 2017 9.161 9.161 9.125 9.129 2,331 +0.00(+0.04%)
Oct 27, 2017 9.125 9.125 9.125 9.125 7,592 +0.15(+1.70%)
Oct 26, 2017 8.945 8.973 8.945 8.973 4,708 -0.08(-0.89%)
Oct 25, 2017 8.981 9.053 8.981 9.053 2,356 +0.04(+0.40%)
Oct 24, 2017 8.973 9.017 8.971 9.017 15,907 +0.07(+0.80%)
Oct 23, 2017 9.017 9.017 8.874 8.945 6,519 +0.18(+2.05%)
Oct 20, 2017 8.766 8.766 8.766 8.766 844 +0.00(+0.00%)
Oct 19, 2017 9.089 9.089 8.766 8.766 405 -0.10(-1.11%)
Oct 18, 2017 8.981 8.981 8.864 8.864 1,407 -0.12(-1.31%)
Oct 17, 2017 9.027 9.027 8.945 8.981 4,208 +0.04(+0.40%)
Oct 16, 2017 8.766 9.053 8.766 8.945 5,699 +0.04(+0.40%)
Oct 12, 2017 8.910 8.910 8.910 83 -0.07(-0.80%)
Oct 11, 2017 8.978 8.981 8.978 8.981 1,142 +0.29(+3.31%)
Oct 10, 2017 8.694 8.981 8.694 8.694 1,738 -0.22(-2.42%)
Oct 06, 2017 8.910 8.910 8.910 122 +0.08(+0.85%)
Oct 05, 2017 9.123 9.123 8.802 8.834 5,597 -0.40(-4.32%)
Oct 04, 2017 8.766 9.233 8.766 9.233 17,507 +0.61(+7.08%)
Oct 03, 2017 8.622 8.730 8.514 8.622 6,811 +0.00(+0.00%)
Oct 02, 2017 8.536 8.658 8.482 8.622 4,805 +0.00(+0.00%)
Sep 29, 2017 8.586 8.622 8.586 8.622 803 +0.14(+1.69%)
Sep 28, 2017 8.514 8.658 8.478 8.478 1,422 -0.14(-1.67%)
Sep 27, 2017 8.622 8.726 8.371 8.622 12,066 +0.07(+0.84%)
Sep 26, 2017 8.550 8.550 8.550 8.550 1,864 +0.00(+0.00%)
Sep 25, 2017 8.514 8.550 8.514 8.550 1,906 -0.04(-0.42%)
Sep 22, 2017 8.478 8.586 8.478 8.586 7,821 +0.18(+2.14%)
Sep 21, 2017 8.514 8.514 8.407 8.407 8,889 -0.04(-0.43%)
Sep 20, 2017 8.478 8.478 8.443 8.443 4,688 +0.07(+0.82%)
Sep 19, 2017 8.335 8.478 8.335 8.374 11,870 +0.00(+0.04%)
Sep 18, 2017 8.443 8.443 8.335 8.371 3,267 +0.00(+0.00%)
Sep 15, 2017 8.407 8.407 8.371 8.371 3,949 -0.04(-0.43%)
Sep 14, 2017 8.407 8.478 8.335 8.407 3,828 -0.07(-0.85%)
Sep 13, 2017 8.478 8.478 8.407 8.478 1,959 +0.00(+0.00%)
Sep 12, 2017 8.730 8.730 8.443 8.478 2,269 -0.09(-1.05%)
Sep 11, 2017 8.514 8.694 8.514 8.568 3,082 -0.09(-1.04%)
Sep 08, 2017 8.586 8.658 8.586 8.658 3,724 -0.04(-0.41%)
Sep 07, 2017 8.568 8.694 8.568 8.694 1,983 +0.09(+1.00%)
Sep 06, 2017 8.537 8.608 8.533 8.608 15,181 +0.07(+0.83%)
Sep 05, 2017 8.430 8.537 8.430 8.537 1,667 +0.11(+1.27%)
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.