Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Bncp Inc (NQ: UBCP )

12.00 -0.15 (-1.23%)
Streaming Delayed Price Updated: 1:39 PM EDT, Jun 5, 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 28, 2014 5.217 5.223 4.960 5.082 6,117 +0.06(+1.22%)
Feb 27, 2014 5.021 5.021 5.021 5.021 327 -0.02(-0.36%)
Feb 26, 2014 5.039 5.039 5.039 5.039 1,240 +0.01(+0.24%)
Feb 25, 2014 5.027 5.027 5.027 5.027 168 +0.01(+0.12%)
Feb 24, 2014 5.021 5.021 5.021 5.021 222 -0.01(-0.24%)
Feb 21, 2014 5.247 5.247 5.033 5.033 5,408 -0.07(-1.32%)
Feb 20, 2014 5.106 5.106 5.101 5.101 1,303 +0.00(+0.00%)
Feb 19, 2014 5.101 5.107 5.101 5.101 1,150 +0.03(+0.60%)
Feb 18, 2014 5.192 5.192 5.027 5.070 5,893 -0.08(-1.54%)
Feb 14, 2014 5.107 5.149 5.149 5.149 3,437 +0.17(+3.32%)
Feb 13, 2014 4.986 4.986 4.978 4.984 782 +0.02(+0.47%)
Feb 12, 2014 4.961 4.961 4.961 4.961 335 -0.03(-0.60%)
Feb 11, 2014 4.960 5.137 4.960 4.991 6,712 +0.02(+0.37%)
Feb 10, 2014 5.125 5.125 4.972 4.972 4,143 -0.18(-3.44%)
Feb 06, 2014 4.960 5.149 5.149 5.149 103 +0.08(+1.57%)
Feb 05, 2014 4.984 5.101 4.984 5.070 6,558 +0.00(+0.00%)
Feb 04, 2014 5.254 5.276 4.960 5.070 34,516 -0.19(-3.60%)
Feb 03, 2014 5.076 5.308 5.076 5.259 4,682 -0.13(-2.49%)
Jan 30, 2014 5.394 5.394 5.394 5.394 94 +0.25(+4.79%)
Jan 29, 2014 5.350 5.350 5.119 5.147 13,090 -0.20(-3.70%)
Jan 28, 2014 5.406 5.516 5.345 5.345 8,432 -0.07(-1.24%)
Jan 27, 2014 5.577 5.577 5.406 5.412 1,149 -0.00(-0.06%)
Jan 24, 2014 5.467 5.498 5.415 5.415 1,121 -0.17(-3.11%)
Jan 23, 2014 5.589 5.589 5.589 5.589 216 -0.01(-0.22%)
Jan 22, 2014 5.308 5.601 5.259 5.601 22,128 +0.30(+5.65%)
Jan 21, 2014 5.388 5.388 5.125 5.302 3,257 -0.20(-3.56%)
Jan 17, 2014 5.650 5.498 5.498 5.498 5,238 +0.18(+3.45%)
Jan 16, 2014 5.363 5.565 5.119 5.314 8,226 -0.03(-0.57%)
Jan 15, 2014 5.314 5.498 5.195 5.345 15,103 +0.03(+0.57%)
Jan 14, 2014 5.494 5.494 5.131 5.314 4,256 +0.05(+0.93%)
Jan 13, 2014 5.076 5.369 5.070 5.265 18,182 +0.16(+3.23%)
Jan 10, 2014 5.284 5.284 5.101 5.101 3,992 +0.06(+1.16%)
Jan 09, 2014 5.192 5.192 5.042 5.042 1,093 -0.12(-2.32%)
Jan 08, 2014 5.168 5.345 5.046 5.162 51,089 +0.01(+0.14%)
Jan 07, 2014 5.052 5.174 4.964 5.154 24,759 +0.10(+2.03%)
Jan 06, 2014 5.352 5.382 5.052 5.052 3,175 -0.29(-5.49%)
Jan 03, 2014 5.650 5.785 5.070 5.345 18,652 -0.30(-5.31%)
Jan 02, 2014 5.003 5.650 4.930 5.645 38,107 +0.74(+15.08%)
Dec 31, 2013 5.015 4.905 4.905 4.905 8,021 -0.16(-3.14%)
Dec 30, 2013 5.284 5.284 4.844 5.064 9,411 -0.19(-3.60%)
Dec 27, 2013 4.997 5.443 4.991 5.253 22,781 +0.27(+5.52%)
Dec 26, 2013 4.581 4.997 4.581 4.978 24,479 +0.38(+8.38%)
Dec 23, 2013 4.624 4.594 4.594 4.594 27 +0.01(+0.13%)
Dec 20, 2013 4.642 4.833 4.563 4.587 20,550 -0.02(-0.53%)
Dec 19, 2013 4.642 4.704 4.551 4.612 10,251 +0.06(+1.34%)
Dec 18, 2013 4.575 4.655 4.551 4.551 14,430 +0.04(+0.95%)
Dec 17, 2013 4.496 4.508 4.484 4.508 18,602 +0.01(+0.27%)
Dec 16, 2013 4.453 4.496 4.429 4.496 1,378 +0.07(+1.52%)
Dec 13, 2013 4.429 4.508 4.429 4.429 15,738 +0.00(+0.00%)
Dec 12, 2013 4.459 4.507 4.429 4.429 8,475 -0.00(-0.00%)
Dec 11, 2013 4.459 4.520 4.429 4.429 7,090 +0.00(+0.00%)
Dec 10, 2013 4.502 4.520 4.429 4.429 9,251 +0.00(+0.00%)
Dec 09, 2013 4.429 4.502 4.429 4.429 7,694 -0.10(-2.29%)
Dec 06, 2013 4.532 4.532 4.532 4.532 0 +0.10(+2.34%)
Dec 05, 2013 4.471 4.471 4.429 4.429 0 -0.04(-0.96%)
Dec 04, 2013 4.471 4.508 4.471 4.471 0 -0.04(-0.81%)
Dec 03, 2013 4.532 4.594 4.490 4.508 0 +0.03(+0.68%)
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.