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 30, 2005 5.401 5.401 5.401 5.401 2,474 +0.36(+7.06%)
Dec 29, 2005 5.334 5.334 5.045 5.045 4,240 -0.40(-7.36%)
Dec 28, 2005 5.334 5.446 4.943 5.446 5,623 +0.16(+2.94%)
Dec 27, 2005 5.290 5.290 5.290 5.290 449 -0.15(-2.78%)
Dec 23, 2005 5.441 5.441 5.441 5.441 674 +0.11(+2.00%)
Dec 22, 2005 5.183 5.334 5.183 5.334 674 -0.00(-0.08%)
Dec 21, 2005 5.330 5.570 5.325 5.339 3,453 +0.05(+0.92%)
Dec 20, 2005 5.601 5.601 5.245 5.290 129,549 -0.31(-5.56%)
Dec 19, 2005 5.654 5.659 5.601 5.601 1,799 +0.00(+0.00%)
Dec 16, 2005 5.308 5.659 5.308 5.601 5,263 +0.29(+5.53%)
Dec 15, 2005 5.241 5.308 5.223 5.308 5,540 +0.08(+1.62%)
Dec 14, 2005 5.223 5.224 5.223 5.223 1,903 -0.01(-0.25%)
Dec 13, 2005 5.245 5.245 5.236 5.236 735 -0.12(-2.16%)
Dec 12, 2005 5.352 5.352 5.352 5.352 1,199 -0.08(-1.47%)
Dec 09, 2005 5.212 5.432 5.212 5.432 2,924 +0.06(+1.18%)
Dec 08, 2005 5.312 5.369 5.312 5.369 674 +0.06(+1.05%)
Dec 07, 2005 5.446 5.446 5.313 5.313 1,534 -0.02(-0.41%)
Dec 06, 2005 5.344 5.344 5.334 5.334 674 -0.01(-0.17%)
Dec 05, 2005 5.334 5.428 5.334 5.343 4,854 -0.26(-4.68%)
Dec 02, 2005 5.606 5.606 5.606 5.606 0 +0.00(+0.00%)
Dec 01, 2005 5.606 5.606 5.606 5.606 0 +0.00(+0.00%)
Nov 30, 2005 5.557 5.734 5.374 5.606 12,867 -0.17(-3.00%)
Nov 29, 2005 6.246 6.344 5.757 5.779 37,565 -0.47(-7.47%)
Nov 28, 2005 6.263 6.446 6.126 6.246 15,209 +0.12(+2.03%)
Nov 25, 2005 6.121 6.121 6.121 6.121 224 -0.10(-1.57%)
Nov 23, 2005 6.001 6.223 6.001 6.219 8,183 +0.22(+3.63%)
Nov 22, 2005 6.001 6.059 5.555 6.001 19,130 +0.00(+0.07%)
Nov 21, 2005 5.646 5.997 5.646 5.997 13,720 +0.22(+3.85%)
Nov 18, 2005 5.774 5.779 5.774 5.774 5,763 +0.15(+2.61%)
Nov 17, 2005 5.357 5.632 5.352 5.628 39,828 +0.32(+5.94%)
Nov 16, 2005 5.339 5.339 5.268 5.312 1,349 +0.08(+1.53%)
Nov 15, 2005 5.334 5.334 5.232 5.232 5,848 -0.01(-0.25%)
Nov 14, 2005 5.219 5.312 5.219 5.245 1,799 +0.07(+1.29%)
Nov 11, 2005 5.108 5.223 5.108 5.179 6,667 +0.24(+4.77%)
Nov 10, 2005 5.197 5.334 4.943 4.943 7,668 -0.39(-7.33%)
Nov 09, 2005 5.333 5.334 5.333 5.334 2,137 +0.14(+2.77%)
Nov 08, 2005 5.191 5.191 5.191 5.191 0 +0.00(+0.00%)
Nov 07, 2005 5.191 5.191 5.191 5.191 899 -0.14(-2.61%)
Nov 04, 2005 5.334 5.334 5.330 5.330 2,249 -0.00(-0.08%)
Nov 03, 2005 5.446 5.446 5.334 5.334 3,149 +0.01(+0.17%)
Nov 02, 2005 5.325 5.325 5.325 5.325 0 +0.00(+0.00%)
Nov 01, 2005 5.334 5.334 5.325 5.325 449 +0.01(+0.25%)
Oct 31, 2005 5.308 5.312 5.308 5.312 1,304 +0.08(+1.53%)
Oct 28, 2005 5.232 5.232 5.228 5.232 2,910 -0.04(-0.76%)
Oct 27, 2005 5.272 5.272 5.272 5.272 1,320 -0.17(-3.18%)
Oct 26, 2005 5.446 5.446 5.446 5.446 674 +0.00(+0.00%)
Oct 25, 2005 5.437 5.446 5.437 5.446 1,799 +0.24(+4.70%)
Oct 24, 2005 5.334 5.334 5.201 5.201 3,036 -0.13(-2.50%)
Oct 21, 2005 5.334 5.334 5.334 5.334 1,005 +0.00(+0.00%)
Oct 20, 2005 5.290 5.334 5.290 5.334 899 +0.22(+4.35%)
Oct 19, 2005 5.285 5.285 5.112 5.112 935 +0.00(+0.00%)
Oct 18, 2005 5.112 5.112 5.112 5.112 573 -0.18(-3.35%)
Oct 17, 2005 5.289 5.289 5.289 5.289 224 -0.00(-0.02%)
Oct 14, 2005 5.333 5.333 5.290 5.290 2,924 -0.04(-0.83%)
Oct 13, 2005 5.258 5.334 5.258 5.334 1,574 +0.08(+1.54%)
Oct 12, 2005 5.210 5.446 5.210 5.253 3,824 +0.21(+4.12%)
Oct 11, 2005 5.281 5.281 5.029 5.045 15,137 -0.40(-7.27%)
Oct 10, 2005 5.277 5.441 5.277 5.441 661 +0.11(+2.00%)
Oct 07, 2005 5.432 5.432 5.334 5.334 9,871 -0.32(-5.72%)
Oct 06, 2005 5.658 5.658 5.658 5.658 314 +0.21(+3.90%)
Oct 05, 2005 5.557 5.557 5.446 5.446 2,017 +0.00(+0.00%)
Oct 04, 2005 5.446 5.446 5.446 5.446 0 +0.00(+0.00%)
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.