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 (%)
Feb 27, 2004 6.567 6.668 6.567 6.668 3,464 +0.08(+1.23%)
Feb 26, 2004 6.757 6.761 6.587 6.587 7,423 -0.17(-2.51%)
Feb 25, 2004 6.757 6.757 6.668 6.757 6,433 +0.09(+1.33%)
Feb 24, 2004 6.749 6.749 6.668 6.668 1,237 +0.02(+0.24%)
Feb 23, 2004 6.749 6.749 6.652 6.652 742 -0.12(-1.73%)
Feb 20, 2004 6.769 6.769 6.769 6.769 247 -0.00(-0.01%)
Feb 19, 2004 6.773 6.773 6.769 6.769 4,701 -0.10(-1.41%)
Feb 18, 2004 6.866 6.866 6.866 6.866 494 +0.02(+0.23%)
Feb 17, 2004 6.971 6.971 6.769 6.850 7,670 +0.04(+0.59%)
Feb 13, 2004 6.991 7.173 6.809 6.809 2,474 -0.06(-0.88%)
Feb 12, 2004 6.870 7.032 6.870 6.870 1,732 -0.36(-4.92%)
Feb 11, 2004 7.149 7.226 7.149 7.226 3,464 +0.08(+1.07%)
Feb 10, 2004 7.149 7.149 7.149 7.149 247 +0.36(+5.30%)
Feb 09, 2004 7.032 7.032 6.789 6.789 3,711 -0.48(-6.56%)
Feb 06, 2004 7.262 7.266 7.262 7.266 494 +0.08(+1.07%)
Feb 05, 2004 6.866 7.189 6.862 7.189 9,155 +0.32(+4.65%)
Feb 04, 2004 6.870 6.870 6.870 6.870 494 +0.00(+0.00%)
Feb 03, 2004 6.866 6.870 6.866 6.870 1,732 +0.12(+1.80%)
Feb 02, 2004 6.744 6.938 6.729 6.749 8,413 +0.00(+0.06%)
Jan 30, 2004 6.745 6.745 6.745 6.745 0 +0.00(+0.00%)
Jan 29, 2004 6.745 6.745 6.745 6.745 2,474 +0.00(+0.07%)
Jan 28, 2004 6.652 6.740 6.652 6.740 1,732 +0.09(+1.39%)
Jan 27, 2004 6.648 6.648 6.648 6.648 989 -0.10(-1.50%)
Jan 26, 2004 6.765 6.765 6.648 6.749 8,165 +0.03(+0.47%)
Jan 23, 2004 6.717 6.717 6.717 6.717 0 +0.00(+0.00%)
Jan 22, 2004 6.717 6.717 6.717 6.717 494 -0.11(-1.65%)
Jan 21, 2004 6.898 6.898 6.830 6.830 3,216 +0.08(+1.20%)
Jan 20, 2004 6.809 6.809 6.749 6.749 23,755 -0.20(-2.91%)
Jan 16, 2004 6.951 6.951 6.951 6.951 0 +0.00(+0.00%)
Jan 15, 2004 6.955 6.955 6.951 6.951 1,954 -0.02(-0.35%)
Jan 14, 2004 6.951 6.976 6.951 6.976 1,185 -0.08(-1.14%)
Jan 13, 2004 7.113 7.113 7.020 7.056 5,055 -0.06(-0.85%)
Jan 12, 2004 7.153 7.173 7.117 7.117 24,950 -0.04(-0.51%)
Jan 09, 2004 7.186 7.186 7.153 7.153 1,553 -0.06(-0.78%)
Jan 08, 2004 7.154 7.311 7.154 7.210 2,103 +0.04(+0.51%)
Jan 07, 2004 7.262 7.274 7.153 7.173 7,670 +0.04(+0.62%)
Jan 06, 2004 7.133 7.133 7.129 7.129 742 +0.02(+0.28%)
Jan 05, 2004 7.104 7.109 7.104 7.108 3,216 -0.16(-2.27%)
Jan 02, 2004 7.040 7.273 7.040 7.273 494 -0.04(-0.56%)
Dec 31, 2003 7.315 7.343 7.315 7.315 1,979 +0.04(+0.61%)
Dec 30, 2003 7.315 7.315 7.230 7.270 4,147 -0.11(-1.42%)
Dec 29, 2003 6.939 7.375 6.813 7.375 10,071 +0.30(+4.17%)
Dec 26, 2003 6.890 7.080 6.890 7.080 1,484 -0.09(-1.29%)
Dec 24, 2003 7.173 7.173 7.173 7.173 1,165 -0.05(-0.73%)
Dec 23, 2003 7.072 7.226 6.870 7.226 13,854 -0.10(-1.38%)
Dec 22, 2003 7.072 7.327 7.072 7.327 799 +0.11(+1.57%)
Dec 19, 2003 7.315 7.375 7.214 7.214 19,585 -0.19(-2.62%)
Dec 18, 2003 7.319 7.408 7.319 7.408 2,227 +0.09(+1.21%)
Dec 17, 2003 7.286 7.319 7.286 7.319 1,831 -0.06(-0.77%)
Dec 16, 2003 7.427 7.432 7.287 7.375 3,345 -0.09(-1.18%)
Dec 15, 2003 7.072 7.476 6.991 7.463 8,574 +0.47(+6.75%)
Dec 12, 2003 6.991 6.992 6.991 6.992 1,831 -0.08(-1.14%)
Dec 11, 2003 7.072 7.072 7.072 7.072 0 +0.00(+0.00%)
Dec 10, 2003 6.991 7.072 6.991 7.072 1,484 -0.01(-0.11%)
Dec 09, 2003 7.072 7.133 7.020 7.080 2,721 +0.03(+0.40%)
Dec 08, 2003 7.052 7.052 7.024 7.052 1,237 -0.02(-0.29%)
Dec 05, 2003 6.951 7.024 7.024 7.072 742 +0.12(+1.74%)
Dec 04, 2003 6.910 6.951 6.910 6.951 1,979 +0.08(+1.18%)
Dec 03, 2003 6.850 6.870 6.793 6.870 5,406 +0.01(+0.18%)
Dec 02, 2003 6.817 6.858 6.769 6.858 5,443 +0.00(+0.06%)
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.