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 29, 2008 4.548 4.557 4.548 4.557 715 -0.33(-6.71%)
Feb 28, 2008 4.885 4.885 4.885 4.885 0 +0.00(+0.00%)
Feb 27, 2008 4.885 4.885 4.885 4.885 0 +0.00(+0.00%)
Feb 26, 2008 4.885 4.885 4.885 4.885 0 +0.00(+0.00%)
Feb 25, 2008 4.880 4.885 4.548 4.885 1,926 -0.10(-2.06%)
Feb 22, 2008 4.988 4.988 4.988 4.988 0 +0.00(+0.00%)
Feb 21, 2008 4.988 4.988 4.988 4.988 204 +0.34(+7.37%)
Feb 20, 2008 4.645 4.645 4.645 4.645 204 -0.37(-7.32%)
Feb 19, 2008 4.523 5.090 4.523 5.012 1,175 +0.49(+10.81%)
Feb 18, 2008 5.129 5.129 4.523 4.523 1,227 +0.00(+0.00%)
Feb 15, 2008 5.129 5.129 4.523 4.523 1,227 -0.03(-0.75%)
Feb 14, 2008 4.905 4.905 4.552 4.557 1,523 -0.37(-7.54%)
Feb 13, 2008 4.890 5.374 4.890 4.929 4,298 +0.44(+9.92%)
Feb 12, 2008 4.484 4.484 4.484 4.484 0 +0.00(+0.00%)
Feb 11, 2008 4.645 5.085 4.484 4.484 8,360 -0.28(-5.85%)
Feb 08, 2008 4.841 4.841 4.753 4.763 2,863 +0.12(+2.53%)
Feb 07, 2008 4.645 4.645 4.645 4.645 818 -0.20(-4.04%)
Feb 06, 2008 4.645 4.841 4.645 4.841 818 +0.20(+4.21%)
Feb 05, 2008 4.645 4.645 4.645 4.645 5,304 +0.25(+5.79%)
Feb 04, 2008 4.391 4.391 4.391 4.391 255 +0.00(+0.00%)
Feb 01, 2008 4.655 4.655 4.391 4.391 2,245 +0.00(+0.00%)
Jan 31, 2008 4.406 4.406 4.391 4.391 1,505 -0.00(-0.11%)
Jan 30, 2008 4.616 4.645 4.396 4.396 4,145 +0.00(+0.11%)
Jan 29, 2008 4.391 4.391 4.391 4.391 511 +0.00(+0.00%)
Jan 28, 2008 4.391 4.391 4.391 4.391 298 +0.01(+0.22%)
Jan 25, 2008 4.428 4.428 4.303 4.381 2,135 +0.10(+2.28%)
Jan 24, 2008 4.401 4.401 4.284 4.284 3,681 +0.00(+0.05%)
Jan 23, 2008 4.279 4.376 4.279 4.281 4,313 +0.03(+0.64%)
Jan 22, 2008 4.078 4.381 4.049 4.254 5,304 +0.00(+0.00%)
Jan 21, 2008 4.254 4.425 4.254 4.254 4,090 +0.00(+0.00%)
Jan 18, 2008 4.254 4.425 4.254 4.254 4,090 -0.17(-3.87%)
Jan 17, 2008 4.425 4.860 4.425 4.425 5,292 -0.16(-3.42%)
Jan 16, 2008 4.596 4.596 4.582 4.582 3,466 -0.35(-7.14%)
Jan 15, 2008 5.046 5.046 4.494 4.934 15,442 -0.11(-2.23%)
Jan 14, 2008 5.134 5.134 5.046 5.046 435 -0.14(-2.64%)
Jan 11, 2008 5.232 5.276 5.183 5.183 1,022 +0.14(+2.71%)
Jan 10, 2008 5.271 5.271 5.046 5.046 409 +0.01(+0.19%)
Jan 09, 2008 5.056 5.056 5.037 5.037 6,131 +0.00(+0.00%)
Jan 08, 2008 5.037 5.037 5.037 5.037 1,636 -0.07(-1.44%)
Jan 07, 2008 5.125 5.129 5.110 5.110 2,562 +0.07(+1.46%)
Jan 04, 2008 5.125 5.125 4.963 5.037 2,740 +0.07(+1.48%)
Jan 03, 2008 4.963 4.963 4.963 4.963 409 +0.00(+0.00%)
Jan 02, 2008 4.963 4.963 4.963 4.963 3,679 -0.16(-3.15%)
Jan 01, 2008 4.963 5.125 4.963 5.125 0 +0.00(+0.00%)
Dec 31, 2007 4.963 5.125 4.963 5.125 5,106 +0.16(+3.25%)
Dec 28, 2007 4.963 5.037 4.963 4.963 6,386 +0.00(+0.00%)
Dec 27, 2007 4.963 4.978 4.963 4.963 3,067 +0.01(+0.30%)
Dec 26, 2007 4.939 4.949 4.939 4.949 4,707 -0.09(-1.75%)
Dec 24, 2007 5.037 5.037 5.037 5.037 3,517 -0.01(-0.17%)
Dec 21, 2007 5.134 5.134 5.037 5.045 3,928 +0.01(+0.17%)
Dec 20, 2007 5.134 5.134 5.037 5.037 13,053 -0.10(-1.90%)
Dec 19, 2007 5.193 5.193 5.037 5.134 5,114 +0.10(+1.94%)
Dec 18, 2007 5.037 5.037 5.037 5.037 1,218 +0.00(+0.00%)
Dec 17, 2007 5.222 5.222 5.037 5.037 409 +0.00(+0.00%)
Dec 14, 2007 5.037 5.037 5.037 5.037 1,697 -0.00(-0.00%)
Dec 13, 2007 5.129 5.129 5.037 5.037 3,681 +0.00(+0.00%)
Dec 12, 2007 5.194 5.194 5.037 5.037 7,157 +0.00(+0.00%)
Dec 11, 2007 5.037 5.037 5.037 5.037 1,022 -0.00(-0.10%)
Dec 10, 2007 5.090 5.232 5.037 5.041 2,118 +0.00(+0.10%)
Dec 07, 2007 5.037 5.037 5.037 5.037 0 +0.00(+0.00%)
Dec 06, 2007 5.037 5.037 5.037 5.037 0 +0.00(+0.00%)
Dec 05, 2007 5.041 5.041 5.037 5.037 1,758 -0.34(-6.28%)
Dec 04, 2007 5.037 5.374 5.037 5.374 9,611 +0.34(+6.70%)
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.