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, 2014 5.216 5.134 5.134 5.134 15 -0.08(-1.46%)
Dec 29, 2014 5.102 5.210 5.210 5.210 260 +0.03(+0.49%)
Dec 26, 2014 5.096 5.185 5.096 5.185 3,183 -0.04(-0.73%)
Dec 23, 2014 5.204 5.223 5.223 5.223 7,073 +0.01(+0.16%)
Dec 22, 2014 5.229 5.229 5.077 5.214 8,909 +0.01(+0.20%)
Dec 19, 2014 5.159 5.204 5.077 5.204 7,047 +0.11(+2.25%)
Dec 18, 2014 5.223 5.223 5.077 5.089 2,255 -0.13(-2.56%)
Dec 17, 2014 5.077 5.223 5.070 5.223 2,719 +0.00(+0.09%)
Dec 16, 2014 5.172 5.218 5.070 5.218 1,411 +0.12(+2.40%)
Dec 15, 2014 5.197 5.197 5.096 5.096 1,581 -0.06(-1.23%)
Dec 12, 2014 5.229 5.229 5.159 5.159 787 +0.10(+1.88%)
Dec 11, 2014 5.070 5.140 5.064 5.064 2,584 -0.03(-0.62%)
Dec 10, 2014 5.197 5.210 5.057 5.096 11,497 -0.10(-1.84%)
Dec 09, 2014 5.236 5.236 5.191 5.191 1,359 +0.03(+0.49%)
Dec 08, 2014 5.236 5.248 5.121 5.166 5,882 -0.07(-1.34%)
Dec 05, 2014 5.204 5.236 5.122 5.236 6,490 +0.04(+0.86%)
Dec 04, 2014 5.128 5.191 5.128 5.191 5,579 +0.01(+0.24%)
Dec 03, 2014 5.185 5.191 5.097 5.178 7,475 +0.00(+0.00%)
Dec 02, 2014 5.191 5.191 5.160 5.178 1,557 +0.06(+1.11%)
Dec 01, 2014 5.103 5.128 5.097 5.122 13,842 -0.04(-0.85%)
Nov 28, 2014 5.185 5.185 5.136 5.166 4,232 +0.00(+0.00%)
Nov 26, 2014 5.160 5.166 5.166 5.166 7,787 -0.01(-0.11%)
Nov 25, 2014 5.172 5.172 5.172 5.172 1,319 +0.01(+0.23%)
Nov 24, 2014 5.178 5.178 5.071 5.160 7,013 +0.03(+0.61%)
Nov 21, 2014 5.128 5.128 5.128 5.128 556 +0.00(+0.00%)
Nov 20, 2014 5.034 5.128 5.034 5.128 5,862 +0.04(+0.74%)
Nov 19, 2014 5.065 5.097 5.053 5.090 11,128 +0.07(+1.45%)
Nov 18, 2014 5.027 5.034 5.017 5.017 2,329 +0.07(+1.32%)
Nov 17, 2014 5.023 5.023 4.952 4.952 1,344 +0.00(+0.00%)
Nov 14, 2014 4.946 4.971 4.946 4.952 2,444 +0.01(+0.25%)
Nov 11, 2014 4.889 4.939 4.939 4.939 1,430 -0.08(-1.53%)
Nov 10, 2014 4.908 5.016 4.908 5.016 2,385 +0.11(+2.21%)
Nov 07, 2014 4.990 4.990 4.889 4.908 8,111 -0.15(-2.98%)
Nov 06, 2014 4.990 5.059 4.990 5.059 383 +0.01(+0.12%)
Nov 05, 2014 4.990 5.053 4.985 5.053 476 +0.07(+1.39%)
Nov 04, 2014 5.040 5.040 4.983 4.983 5,134 -0.08(-1.49%)
Nov 03, 2014 4.983 5.059 4.983 5.059 476 +0.08(+1.51%)
Oct 31, 2014 5.065 5.065 4.983 4.983 1,808 -0.03(-0.50%)
Oct 30, 2014 4.983 5.015 4.983 5.009 2,428 +0.02(+0.38%)
Oct 29, 2014 4.990 4.990 4.990 4.990 158 -0.03(-0.50%)
Oct 28, 2014 5.034 5.034 4.983 5.015 6,883 -0.01(-0.25%)
Oct 27, 2014 5.040 5.040 5.027 5.027 2,221 +0.00(+0.00%)
Oct 24, 2014 5.071 5.077 5.027 5.027 3,207 -0.03(-0.50%)
Oct 23, 2014 5.053 5.059 5.053 5.053 1,263 +0.02(+0.37%)
Oct 22, 2014 5.034 5.046 5.034 5.034 5,859 +0.03(+0.50%)
Oct 21, 2014 5.009 5.009 5.009 5.009 583 +0.00(+0.00%)
Oct 20, 2014 5.034 5.040 5.009 5.009 2,728 -0.09(-1.73%)
Oct 17, 2014 5.040 5.097 5.034 5.097 12,046 -0.06(-1.10%)
Oct 15, 2014 5.009 5.153 5.153 5.153 206 -0.01(-0.24%)
Oct 14, 2014 5.046 5.172 5.046 5.166 4,415 +0.10(+1.99%)
Oct 10, 2014 5.153 5.065 5.065 5.065 3,973 -0.06(-1.23%)
Oct 09, 2014 5.128 5.134 5.128 5.128 913 +0.00(+0.00%)
Oct 08, 2014 5.128 5.128 5.128 5.128 158 +0.06(+1.24%)
Oct 07, 2014 5.081 5.081 5.065 5.065 2,193 -0.08(-1.59%)
Oct 02, 2014 5.147 5.147 5.147 5.147 58 +0.10(+2.06%)
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.