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 (%)
Nov 29, 2019 10.07 10.07 10.07 10.07 379 +0.05(+0.53%)
Nov 27, 2019 10.01 10.01 10.01 87 +0.00(+0.00%)
Nov 26, 2019 10.03 10.08 9.984 10.01 4,576 -0.02(-0.17%)
Nov 25, 2019 9.905 10.05 9.863 10.03 6,822 +0.18(+1.84%)
Nov 22, 2019 9.850 9.865 9.786 9.850 6,836 -0.01(-0.08%)
Nov 21, 2019 9.834 9.905 9.763 9.857 2,157 +0.24(+2.54%)
Nov 20, 2019 9.913 9.913 9.613 9.613 6,496 -0.22(-2.25%)
Nov 19, 2019 9.834 9.913 9.834 9.834 2,905 -0.08(-0.80%)
Nov 18, 2019 9.913 9.913 9.853 9.913 5,113 +0.16(+1.62%)
Nov 15, 2019 9.913 9.913 9.755 9.755 1,772 -0.05(-0.48%)
Nov 14, 2019 9.707 9.821 9.707 9.802 6,199 +0.07(+0.72%)
Nov 13, 2019 9.842 9.842 9.723 9.732 4,276 -0.18(-1.82%)
Nov 12, 2019 9.478 9.913 9.441 9.913 4,741 +0.46(+4.83%)
Nov 11, 2019 9.456 9.456 9.456 9.456 336 -0.22(-2.27%)
Nov 08, 2019 9.729 9.729 9.676 9.676 4,810 -0.09(-0.89%)
Nov 07, 2019 9.794 9.794 9.672 9.763 8,573 +0.24(+2.57%)
Nov 06, 2019 9.439 9.541 9.439 9.518 3,590 +0.04(+0.38%)
Nov 05, 2019 9.455 9.481 9.447 9.481 1,757 +0.04(+0.45%)
Nov 04, 2019 9.486 9.528 9.439 9.439 3,393 -0.08(-0.85%)
Nov 01, 2019 9.546 9.547 9.494 9.519 3,798 +0.09(+0.94%)
Oct 31, 2019 9.437 9.437 9.431 9.431 432 -0.02(-0.25%)
Oct 30, 2019 9.455 9.455 9.455 9.455 150 +0.11(+1.18%)
Oct 29, 2019 9.549 9.549 9.344 9.344 4,245 +0.00(+0.00%)
Oct 28, 2019 9.352 9.557 9.344 9.344 3,914 +0.02(+0.25%)
Oct 25, 2019 9.320 9.320 9.320 9.320 379 +0.02(+0.25%)
Oct 24, 2019 9.405 9.405 9.289 9.297 1,561 -0.06(-0.68%)
Oct 23, 2019 9.455 9.470 9.352 9.360 2,953 +0.05(+0.51%)
Oct 22, 2019 9.415 9.415 9.226 9.312 11,103 -0.01(-0.08%)
Oct 21, 2019 9.320 9.320 9.320 9.320 3,972 +0.08(+0.85%)
Oct 18, 2019 9.241 9.241 9.241 9.241 886 -0.01(-0.09%)
Oct 17, 2019 9.297 9.478 9.241 9.249 8,566 +0.01(+0.09%)
Oct 16, 2019 9.068 9.263 9.068 9.241 11,736 +0.15(+1.65%)
Oct 15, 2019 9.194 9.241 8.965 9.091 2,818 -0.21(-2.21%)
Oct 14, 2019 9.147 9.297 9.147 9.297 5,340 +0.31(+3.43%)
Oct 11, 2019 8.925 8.989 8.925 8.989 2,785 +0.01(+0.09%)
Oct 10, 2019 8.783 8.981 8.783 8.981 6,463 +0.30(+3.46%)
Oct 09, 2019 8.640 8.710 8.640 8.681 14,064 +0.01(+0.15%)
Oct 08, 2019 8.632 8.681 8.586 8.668 2,385 +0.08(+0.96%)
Oct 07, 2019 8.642 8.679 8.586 8.586 6,420 -0.08(-0.94%)
Oct 04, 2019 8.886 8.886 8.594 8.667 12,407 -0.07(-0.79%)
Oct 03, 2019 8.775 8.783 8.736 8.736 4,039 +0.00(+0.00%)
Oct 02, 2019 8.791 8.807 8.736 8.736 7,172 -0.04(-0.50%)
Oct 01, 2019 8.807 8.938 8.779 8.779 6,941 -0.03(-0.31%)
Sep 30, 2019 8.894 8.925 8.807 8.807 6,613 -0.09(-0.98%)
Sep 27, 2019 8.894 9.049 8.894 8.894 6,710 -0.07(-0.79%)
Sep 26, 2019 9.226 9.226 8.965 8.965 1,195 +0.07(+0.80%)
Sep 25, 2019 8.933 9.227 8.894 8.894 5,998 -0.05(-0.53%)
Sep 24, 2019 9.273 9.685 8.941 8.941 39,784 -0.34(-3.66%)
Sep 23, 2019 9.202 9.289 9.091 9.281 11,961 -0.08(-0.84%)
Sep 20, 2019 9.162 9.360 9.162 9.360 9,495 +0.28(+3.04%)
Sep 19, 2019 9.004 9.083 8.925 9.083 41,613 +0.08(+0.88%)
Sep 18, 2019 8.902 9.060 8.902 9.004 2,992 +0.03(+0.35%)
Sep 17, 2019 8.973 8.973 8.965 8.973 1,323 -0.01(-0.14%)
Sep 16, 2019 8.957 8.986 8.910 8.986 4,177 +0.03(+0.32%)
Sep 13, 2019 8.973 9.206 8.846 8.957 18,864 -0.13(-1.39%)
Sep 12, 2019 8.925 9.194 8.925 9.083 35,224 +0.09(+0.97%)
Sep 11, 2019 8.894 9.004 8.894 8.996 4,600 +0.04(+0.44%)
Sep 10, 2019 8.902 8.957 8.894 8.957 2,857 -0.02(-0.19%)
Sep 09, 2019 9.028 9.028 8.894 8.974 2,476 +0.05(+0.61%)
Sep 06, 2019 8.880 8.974 8.849 8.919 7,816 +0.07(+0.81%)
Sep 05, 2019 8.787 8.935 8.787 8.848 8,620 +0.07(+0.82%)
Sep 04, 2019 8.818 8.826 8.709 8.777 3,887 -0.03(-0.38%)
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.