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 (%)
Mar 29, 2018 9.530 9.530 9.530 0 +0.03(+0.35%)
Mar 28, 2018 9.542 9.629 9.496 9.496 5,725 +0.14(+1.53%)
Mar 27, 2018 9.349 9.496 9.349 9.353 3,660 +0.04(+0.43%)
Mar 26, 2018 9.386 9.865 9.312 9.312 15,754 -0.29(-3.07%)
Mar 23, 2018 9.680 9.680 9.432 9.607 7,487 -0.07(-0.76%)
Mar 22, 2018 9.276 9.680 9.276 9.680 6,190 +0.48(+5.20%)
Mar 21, 2018 9.570 9.625 9.202 9.202 6,203 -0.29(-3.10%)
Mar 20, 2018 9.533 9.533 9.423 9.496 8,109 +0.15(+1.57%)
Mar 19, 2018 9.128 9.386 9.128 9.349 10,003 -0.07(-0.78%)
Mar 16, 2018 9.460 9.460 9.423 9.423 8,950 +0.04(+0.39%)
Mar 15, 2018 9.165 9.386 9.165 9.386 7,650 +0.26(+2.82%)
Mar 14, 2018 9.165 9.165 9.128 9.128 11,676 -0.04(-0.40%)
Mar 13, 2018 8.963 9.312 8.963 9.165 14,598 +0.22(+2.47%)
Mar 12, 2018 8.871 9.018 8.871 8.944 4,788 -0.06(-0.71%)
Mar 09, 2018 9.055 9.055 8.871 9.008 6,789 +0.14(+1.55%)
Mar 08, 2018 9.018 9.018 8.871 8.871 3,101 +0.13(+1.52%)
Mar 07, 2018 8.738 8.920 8.702 8.738 10,688 +0.00(+0.00%)
Mar 06, 2018 8.957 8.957 8.738 8.738 5,133 -0.15(-1.64%)
Mar 05, 2018 9.102 9.102 8.865 8.884 983 -0.13(-1.48%)
Mar 02, 2018 8.793 9.017 8.793 9.017 4,145 +0.22(+2.53%)
Mar 01, 2018 8.702 8.795 8.702 8.795 1,205 +0.09(+1.07%)
Feb 28, 2018 8.807 8.884 8.665 8.702 18,498 -0.15(-1.65%)
Feb 27, 2018 8.811 8.847 8.767 8.847 4,119 +0.11(+1.31%)
Feb 26, 2018 8.738 8.738 8.733 8.733 1,029 +0.01(+0.15%)
Feb 23, 2018 8.793 8.807 8.720 8.720 3,223 -0.05(-0.62%)
Feb 22, 2018 8.775 8.775 8.702 8.775 2,981 +0.02(+0.21%)
Feb 21, 2018 8.847 8.847 8.738 8.756 5,199 -0.02(-0.21%)
Feb 20, 2018 8.793 8.844 8.775 8.775 553 +0.04(+0.42%)
Feb 16, 2018 8.738 8.738 8.738 0 +0.00(+0.00%)
Feb 15, 2018 8.775 8.775 8.592 8.738 1,281 +0.14(+1.65%)
Feb 14, 2018 8.738 8.738 8.520 8.596 7,359 -0.14(-1.62%)
Feb 13, 2018 9.175 9.212 8.738 8.738 7,168 -0.44(-4.76%)
Feb 12, 2018 9.193 9.248 9.175 9.175 5,817 -0.04(-0.40%)
Feb 09, 2018 9.102 9.212 9.102 9.212 2,541 +0.03(+0.36%)
Feb 08, 2018 9.248 9.248 9.178 9.178 3,251 -0.16(-1.72%)
Feb 07, 2018 9.321 9.394 9.303 9.339 2,150 +0.09(+0.94%)
Feb 05, 2018 9.252 9.252 9.252 365 +0.00(+0.04%)
Feb 02, 2018 9.212 9.212 9.102 9.248 2,514 -0.16(-1.70%)
Feb 01, 2018 9.408 9.408 9.408 9.408 1,016 +0.02(+0.22%)
Jan 31, 2018 9.394 9.394 9.387 9.387 583 +0.03(+0.33%)
Jan 30, 2018 9.357 9.357 9.357 2,694 -0.00(-0.00%)
Jan 29, 2018 9.867 9.867 9.212 9.357 6,557 -0.29(-3.02%)
Jan 26, 2018 9.940 9.940 9.648 9.648 3,159 -0.25(-2.57%)
Jan 25, 2018 10.09 10.09 9.867 9.903 1,910 -0.04(-0.40%)
Jan 24, 2018 9.943 9.943 9.943 9.943 188 +0.00(+0.04%)
Jan 23, 2018 9.976 10.12 9.739 9.940 10,714 +0.11(+1.11%)
Jan 22, 2018 9.630 10.03 9.630 9.830 11,536 -0.15(-1.46%)
Jan 19, 2018 9.940 10.12 9.903 9.976 2,313 -0.06(-0.62%)
Jan 18, 2018 10.12 10.12 10.01 10.04 1,516 +0.19(+1.89%)
Jan 17, 2018 9.903 10.09 9.794 9.852 8,926 -0.09(-0.88%)
Jan 16, 2018 10.16 10.16 10.16 9.940 20,755 +0.33(+3.41%)
Jan 12, 2018 9.612 9.612 9.612 0 -0.04(-0.38%)
Jan 11, 2018 9.576 9.758 9.576 9.648 8,839 +0.04(+0.38%)
Jan 10, 2018 9.430 9.758 9.430 9.612 7,628 +0.04(+0.38%)
Jan 09, 2018 9.576 9.576 9.576 9.576 153 +0.15(+1.54%)
Jan 08, 2018 10.19 10.19 9.430 9.430 5,660 -0.16(-1.67%)
Jan 05, 2018 9.288 9.612 9.288 9.590 8,370 +0.18(+1.94%)
Jan 04, 2018 9.394 9.408 9.321 9.408 2,191 +0.05(+0.54%)
Jan 03, 2018 9.721 9.721 9.321 9.357 4,266 -0.18(-1.91%)
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.