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 (%)
Dec 31, 2004 6.619 6.624 6.579 6.619 117,876 +0.04(+0.54%)
Dec 30, 2004 6.584 6.584 6.584 6.584 2,474 -0.01(-0.10%)
Dec 29, 2004 6.590 6.590 6.590 6.590 30,369 -0.03(-0.44%)
Dec 28, 2004 6.619 6.619 6.619 6.619 0 +0.00(+0.00%)
Dec 27, 2004 6.619 6.619 6.619 6.619 1,574 +0.00(+0.00%)
Dec 23, 2004 6.624 6.624 6.619 6.619 5,848 +0.08(+1.29%)
Dec 22, 2004 6.557 6.659 6.512 6.535 91,332 -0.07(-1.08%)
Dec 21, 2004 6.556 6.664 6.556 6.606 24,745 +0.07(+1.09%)
Dec 20, 2004 6.561 6.579 6.535 6.535 72,435 -0.11(-1.61%)
Dec 17, 2004 6.579 6.641 6.544 6.641 36,442 +0.05(+0.74%)
Dec 16, 2004 6.601 6.664 6.579 6.592 5,398 -0.04(-0.67%)
Dec 15, 2004 6.668 6.668 6.575 6.637 2,924 -0.03(-0.47%)
Dec 14, 2004 6.615 6.668 6.615 6.668 3,149 +0.13(+2.04%)
Dec 13, 2004 6.535 6.535 6.535 6.535 0 +0.00(+0.00%)
Dec 10, 2004 6.668 6.668 6.535 6.535 2,699 -0.16(-2.33%)
Dec 09, 2004 6.779 6.801 6.690 6.690 8,548 -0.12(-1.70%)
Dec 08, 2004 6.890 6.890 6.806 6.806 2,249 -0.13(-1.92%)
Dec 07, 2004 7.015 7.015 6.939 6.939 899 +0.04(+0.52%)
Dec 06, 2004 7.135 7.135 6.895 6.904 7,423 -0.44(-6.05%)
Dec 03, 2004 7.348 7.353 7.348 7.348 3,374 -0.10(-1.31%)
Dec 02, 2004 7.446 7.446 7.446 7.446 2,024 +0.00(+0.00%)
Dec 01, 2004 7.335 7.526 7.264 7.446 18,221 +0.11(+1.52%)
Nov 30, 2004 7.416 7.468 7.335 7.335 38,602 -0.09(-1.20%)
Nov 29, 2004 7.274 7.436 7.274 7.424 14,104 -0.00(-0.05%)
Nov 26, 2004 7.472 7.472 7.327 7.428 10,392 -0.04(-0.60%)
Nov 24, 2004 6.830 7.561 6.830 7.472 17,816 +0.70(+10.39%)
Nov 23, 2004 6.502 6.821 6.502 6.769 4,949 +0.30(+4.56%)
Nov 22, 2004 6.466 6.931 6.466 6.474 21,033 +0.01(+0.12%)
Nov 19, 2004 5.880 6.527 5.819 6.466 10,640 +0.25(+4.10%)
Nov 18, 2004 5.759 6.223 5.759 6.211 6,928 +0.15(+2.47%)
Nov 17, 2004 6.062 6.062 6.062 6.062 1,237 +0.05(+0.75%)
Nov 16, 2004 5.900 6.017 5.900 6.017 5,196 +0.14(+2.32%)
Nov 15, 2004 5.900 5.900 5.880 5.880 1,732 -0.02(-0.33%)
Nov 12, 2004 5.899 5.899 5.899 5.899 247 +0.04(+0.68%)
Nov 11, 2004 5.860 5.900 5.860 5.860 5,196 +0.01(+0.14%)
Nov 10, 2004 5.780 5.896 5.779 5.852 3,464 +0.07(+1.26%)
Nov 09, 2004 5.900 5.900 5.779 5.779 1,237 -0.10(-1.72%)
Nov 08, 2004 5.879 5.880 5.879 5.880 2,227 +0.08(+1.39%)
Nov 05, 2004 5.799 5.799 5.799 5.799 0 +0.00(+0.00%)
Nov 04, 2004 5.759 5.799 5.759 5.799 989 +0.06(+1.06%)
Nov 03, 2004 5.658 5.739 5.657 5.739 1,484 +0.20(+3.65%)
Nov 02, 2004 5.496 5.536 5.359 5.536 9,403 +0.18(+3.40%)
Nov 01, 2004 5.334 5.355 5.322 5.355 6,186 +0.00(+0.08%)
Oct 29, 2004 5.253 5.351 5.213 5.351 5,443 +0.11(+2.08%)
Oct 28, 2004 5.254 5.254 4.999 5.241 10,392 -0.03(-0.61%)
Oct 27, 2004 5.274 5.274 5.274 5.274 989 -0.08(-1.51%)
Oct 26, 2004 5.213 5.355 5.213 5.355 2,474 -0.09(-1.69%)
Oct 25, 2004 5.447 5.447 5.447 5.447 0 +0.00(+0.00%)
Oct 22, 2004 5.314 5.447 5.314 5.447 1,237 +0.13(+2.42%)
Oct 21, 2004 5.209 5.355 5.209 5.318 9,155 +0.04(+0.84%)
Oct 20, 2004 5.658 5.860 5.217 5.274 45,531 -0.38(-6.79%)
Oct 19, 2004 5.654 5.658 5.654 5.658 2,969 +0.00(+0.00%)
Oct 18, 2004 5.650 5.771 5.650 5.658 3,711 +0.09(+1.67%)
Oct 15, 2004 5.617 5.658 5.536 5.565 8,165 -0.09(-1.64%)
Oct 14, 2004 5.585 5.658 5.585 5.658 2,474 +0.07(+1.30%)
Oct 13, 2004 5.597 5.597 5.585 5.585 742 +0.00(+0.06%)
Oct 12, 2004 5.581 5.582 5.581 5.582 989 -0.06(-1.13%)
Oct 11, 2004 5.658 5.658 5.577 5.646 6,433 -0.16(-2.78%)
Oct 08, 2004 5.807 5.807 5.807 5.807 247 +0.00(+0.07%)
Oct 07, 2004 5.803 5.803 5.803 5.803 494 +0.00(+0.07%)
Oct 06, 2004 5.755 5.880 5.722 5.799 18,063 +0.14(+2.50%)
Oct 05, 2004 5.682 5.682 5.597 5.658 3,464 -0.21(-3.51%)
Oct 04, 2004 5.872 5.924 5.864 5.864 5,443 +0.04(+0.69%)
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.