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, 2018 8.837 8.913 8.707 8.707 6,563 -0.21(-2.31%)
Dec 28, 2018 8.669 8.913 8.418 8.913 7,482 +0.52(+6.17%)
Dec 27, 2018 8.623 8.684 8.395 8.395 8,179 +0.05(+0.59%)
Dec 26, 2018 8.601 8.639 8.075 8.346 4,251 +0.39(+4.94%)
Dec 24, 2018 8.014 8.540 7.953 7.953 2,231 -0.35(-4.22%)
Dec 21, 2018 9.065 9.065 7.808 8.303 16,933 -0.70(-7.78%)
Dec 20, 2018 9.210 9.210 9.004 9.004 2,588 -0.06(-0.67%)
Dec 19, 2018 9.027 9.233 9.027 9.065 5,399 -0.41(-4.34%)
Dec 18, 2018 9.355 9.477 9.009 9.477 2,765 +0.07(+0.73%)
Dec 17, 2018 9.400 9.408 9.179 9.408 7,695 +0.42(+4.66%)
Dec 14, 2018 9.385 9.385 8.989 8.989 4,069 -0.14(-1.55%)
Dec 13, 2018 9.012 9.131 9.012 9.131 567 +0.12(+1.30%)
Dec 12, 2018 8.937 9.025 8.936 9.014 891 +0.07(+0.74%)
Dec 11, 2018 8.948 8.948 8.948 8.948 359 +0.07(+0.82%)
Dec 10, 2018 9.065 9.096 8.837 8.875 9,258 -0.20(-2.18%)
Dec 07, 2018 9.294 9.317 9.073 9.073 6,563 -0.20(-2.14%)
Dec 06, 2018 9.384 9.384 9.271 9.271 5,373 -0.15(-1.59%)
Dec 04, 2018 9.609 9.684 9.421 9.421 5,594 -0.04(-0.40%)
Dec 03, 2018 9.590 9.590 9.384 9.459 4,815 +0.15(+1.61%)
Nov 30, 2018 9.601 9.601 9.308 9.308 3,729 +0.04(+0.40%)
Nov 28, 2018 9.271 9.271 9.271 0 +0.05(+0.57%)
Nov 27, 2018 9.008 9.500 9.008 9.218 1,105 +0.02(+0.24%)
Nov 26, 2018 9.196 9.631 9.083 9.196 4,972 +0.00(+0.00%)
Nov 23, 2018 9.256 9.301 9.166 9.196 3,463 +0.00(+0.00%)
Nov 21, 2018 9.196 9.196 9.196 0 +0.11(+1.24%)
Nov 20, 2018 9.646 9.664 8.599 9.083 21,720 -0.64(-6.56%)
Nov 19, 2018 9.684 9.721 9.684 9.721 1,735 -0.04(-0.38%)
Nov 16, 2018 9.864 9.864 9.759 9.759 932 -0.11(-1.07%)
Nov 15, 2018 9.864 9.864 9.864 130 +0.00(+0.00%)
Nov 14, 2018 9.864 9.864 9.864 9.864 811 +0.00(+0.02%)
Nov 13, 2018 9.889 9.889 9.624 9.862 1,986 +0.24(+2.47%)
Nov 12, 2018 9.672 9.835 9.624 9.624 1,531 -0.14(-1.38%)
Nov 09, 2018 9.714 9.759 9.684 9.759 19,182 +0.02(+0.15%)
Nov 08, 2018 9.901 9.977 9.736 9.744 2,837 +0.02(+0.23%)
Nov 07, 2018 9.721 9.721 9.721 9.721 536 -0.15(-1.49%)
Nov 06, 2018 9.736 9.868 9.699 9.868 1,120 +0.18(+1.83%)
Nov 05, 2018 9.954 9.954 9.691 9.691 1,860 +0.01(+0.08%)
Nov 02, 2018 9.646 9.684 9.646 9.684 532 +0.08(+0.86%)
Nov 01, 2018 9.601 9.601 9.601 250 +0.00(+0.00%)
Oct 31, 2018 9.601 9.601 9.601 1 +0.00(+0.00%)
Oct 30, 2018 9.714 9.759 9.601 9.601 3,238 -0.11(-1.14%)
Oct 29, 2018 9.903 9.969 9.712 9.712 1,907 +0.14(+1.48%)
Oct 26, 2018 9.631 9.631 9.571 9.571 1,065 -0.15(-1.54%)
Oct 25, 2018 9.826 9.947 9.721 9.721 13,230 -0.11(-1.15%)
Oct 24, 2018 9.751 9.924 9.751 9.834 2,247 +0.08(+0.81%)
Oct 23, 2018 9.684 9.845 9.684 9.755 5,193 -0.04(-0.37%)
Oct 22, 2018 9.736 9.792 9.736 9.792 2,147 +0.12(+1.19%)
Oct 19, 2018 9.721 9.841 9.676 9.676 1,731 -0.05(-0.51%)
Oct 18, 2018 9.571 9.774 9.571 9.726 827 +0.12(+1.22%)
Oct 17, 2018 9.646 9.669 9.571 9.609 6,455 -0.04(-0.39%)
Oct 16, 2018 9.864 9.864 9.646 9.646 603 -0.04(-0.39%)
Oct 15, 2018 9.691 9.741 9.684 9.684 1,338 +0.04(+0.39%)
Oct 12, 2018 9.759 9.864 9.646 9.646 8,125 -0.11(-1.15%)
Oct 11, 2018 9.736 10.05 9.736 9.759 3,865 -0.05(-0.46%)
Oct 10, 2018 10.05 10.07 9.804 9.804 1,493 -0.01(-0.08%)
Oct 09, 2018 10.01 10.13 9.811 9.811 3,951 -0.14(-1.36%)
Oct 08, 2018 9.947 10.13 9.947 9.947 2,321 +0.01(+0.08%)
Oct 05, 2018 10.08 10.08 9.909 9.939 6,394 +0.16(+1.63%)
Oct 04, 2018 9.984 10.05 9.780 9.780 10,221 -0.13(-1.29%)
Oct 03, 2018 9.834 10.13 9.796 9.908 2,957 +0.11(+1.14%)
Oct 02, 2018 9.804 9.823 9.796 9.796 1,951 -0.03(-0.31%)
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.