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

United Bncp Inc (NQ: UBCP )

12.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Mar 31, 2008 4.717 4.766 4.644 4.761 9,244 -0.13(-2.60%)
Mar 28, 2008 4.766 5.177 4.766 4.888 818 +0.17(+3.63%)
Mar 27, 2008 4.522 4.717 4.522 4.717 904 +0.01(+0.26%)
Mar 26, 2008 4.712 4.717 4.705 4.705 1,231 +0.19(+4.17%)
Mar 25, 2008 0.1173 4.517 4.517 4.517 0 +0.00(+0.00%)
Mar 24, 2008 4.517 4.517 4.517 4.517 734 -0.05(-1.18%)
Mar 21, 2008 4.707 4.717 4.571 4.571 8,716 +0.00(+0.00%)
Mar 20, 2008 4.707 4.717 4.571 4.571 8,716 +0.07(+1.63%)
Mar 19, 2008 4.715 4.717 4.497 4.497 1,227 +0.00(+0.00%)
Mar 18, 2008 4.512 4.512 4.497 4.497 13,610 -0.03(-0.56%)
Mar 17, 2008 4.497 4.644 4.497 4.523 5,140 +0.02(+0.46%)
Mar 14, 2008 4.497 4.502 4.497 4.502 1,507 +0.00(+0.11%)
Mar 13, 2008 4.497 4.497 4.497 4.497 0 +0.00(+0.00%)
Mar 12, 2008 4.497 4.497 4.497 4.497 0 +0.00(+0.00%)
Mar 11, 2008 4.497 4.497 4.497 4.497 0 +0.00(+0.00%)
Mar 10, 2008 4.497 4.497 4.497 4.497 1,125 +0.02(+0.55%)
Mar 07, 2008 4.487 4.487 4.473 4.473 3,514 -0.24(-5.08%)
Mar 06, 2008 4.712 4.712 4.712 4.712 0 +0.00(+0.00%)
Mar 05, 2008 4.473 4.830 4.473 4.712 2,252 +0.19(+4.22%)
Mar 04, 2008 4.522 4.522 4.522 4.522 0 +0.00(+0.00%)
Mar 03, 2008 4.546 4.619 4.522 4.522 10,709 -0.03(-0.75%)
Feb 29, 2008 4.546 4.556 4.546 4.556 715 -0.33(-6.71%)
Feb 28, 2008 4.883 4.883 4.883 4.883 0 +0.00(+0.00%)
Feb 27, 2008 4.883 4.883 4.883 4.883 0 +0.00(+0.00%)
Feb 26, 2008 4.883 4.883 4.883 4.883 0 +0.00(+0.00%)
Feb 25, 2008 4.878 4.883 4.547 4.883 1,927 -0.10(-2.06%)
Feb 22, 2008 4.986 4.986 4.986 4.986 0 +0.00(+0.00%)
Feb 21, 2008 4.986 4.986 4.986 4.986 204 +0.34(+7.37%)
Feb 20, 2008 4.644 4.644 4.644 4.644 204 -0.37(-7.32%)
Feb 19, 2008 4.522 5.089 4.522 5.010 1,176 +0.49(+10.81%)
Feb 18, 2008 5.128 5.128 4.522 4.522 1,227 +0.00(+0.00%)
Feb 15, 2008 5.128 5.128 4.522 4.522 1,227 -0.03(-0.75%)
Feb 14, 2008 4.903 4.903 4.551 4.556 1,524 -0.37(-7.54%)
Feb 13, 2008 4.888 5.372 4.888 4.927 4,300 +0.44(+9.92%)
Feb 12, 2008 4.483 4.483 4.483 4.483 0 +0.00(+0.00%)
Feb 11, 2008 4.644 5.084 4.483 4.483 8,362 -0.28(-5.85%)
Feb 08, 2008 4.839 4.839 4.751 4.761 2,863 +0.12(+2.53%)
Feb 07, 2008 4.644 4.644 4.644 4.644 818 -0.20(-4.04%)
Feb 06, 2008 4.644 4.839 4.644 4.839 818 +0.20(+4.21%)
Feb 05, 2008 4.644 4.644 4.644 4.644 5,306 +0.25(+5.79%)
Feb 04, 2008 4.390 4.390 4.390 4.390 255 +0.00(+0.00%)
Feb 01, 2008 4.654 4.654 4.390 4.390 2,246 +0.00(+0.00%)
Jan 31, 2008 4.404 4.404 4.390 4.390 1,505 -0.00(-0.11%)
Jan 30, 2008 4.615 4.644 4.395 4.395 4,146 +0.00(+0.11%)
Jan 29, 2008 4.390 4.390 4.390 4.390 511 +0.00(+0.00%)
Jan 28, 2008 4.390 4.390 4.390 4.390 298 +0.01(+0.22%)
Jan 25, 2008 4.427 4.427 4.302 4.380 2,135 +0.10(+2.28%)
Jan 24, 2008 4.399 4.399 4.282 4.282 3,682 +0.00(+0.05%)
Jan 23, 2008 4.277 4.375 4.277 4.280 4,314 +0.03(+0.64%)
Jan 22, 2008 4.077 4.380 4.048 4.253 5,306 +0.00(+0.00%)
Jan 21, 2008 4.253 4.424 4.253 4.253 4,091 +0.00(+0.00%)
Jan 18, 2008 4.253 4.424 4.253 4.253 4,091 -0.17(-3.87%)
Jan 17, 2008 4.424 4.859 4.424 4.424 5,294 -0.16(-3.42%)
Jan 16, 2008 4.595 4.595 4.580 4.580 3,467 -0.35(-7.14%)
Jan 15, 2008 5.045 5.045 4.492 4.932 15,447 -0.11(-2.23%)
Jan 14, 2008 5.133 5.133 5.045 5.045 435 -0.14(-2.64%)
Jan 11, 2008 5.230 5.274 5.182 5.182 1,022 +0.14(+2.71%)
Jan 10, 2008 5.270 5.270 5.045 5.045 409 +0.01(+0.19%)
Jan 09, 2008 5.054 5.054 5.035 5.035 6,133 +0.00(+0.00%)
Jan 08, 2008 5.035 5.035 5.035 5.035 1,636 -0.07(-1.44%)
Jan 07, 2008 5.123 5.128 5.108 5.108 2,563 +0.07(+1.46%)
Jan 04, 2008 5.123 5.123 4.962 5.035 2,741 +0.07(+1.48%)
Jan 03, 2008 4.962 4.962 4.962 4.962 409 +0.00(+0.00%)
Jan 02, 2008 4.962 4.962 4.962 4.962 3,680 -0.16(-3.15%)
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.