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 (%)
Apr 28, 2017 8.446 8.446 8.319 8.366 6,666 -0.09(-1.08%)
Apr 27, 2017 8.425 8.460 8.390 8.457 18,518 +0.03(+0.38%)
Apr 26, 2017 8.372 8.425 8.284 8.425 1,161 +0.07(+0.84%)
Apr 25, 2017 8.344 8.355 8.249 8.355 7,795 +0.04(+0.42%)
Apr 24, 2017 8.267 8.460 8.267 8.319 6,171 +0.07(+0.81%)
Apr 21, 2017 8.319 8.319 8.252 8.252 4,201 -0.03(-0.38%)
Apr 20, 2017 8.249 8.390 8.178 8.284 5,640 +0.04(+0.43%)
Apr 19, 2017 8.214 8.408 8.214 8.249 6,768 +0.07(+0.86%)
Apr 18, 2017 8.249 8.364 8.076 8.178 6,225 -0.28(-3.33%)
Apr 17, 2017 8.358 8.460 8.037 8.460 18,265 +0.07(+0.84%)
Apr 13, 2017 8.460 8.460 8.390 8.390 4,503 +0.04(+0.42%)
Apr 12, 2017 8.390 8.549 8.288 8.355 6,169 -0.11(-1.25%)
Apr 11, 2017 8.566 8.566 8.425 8.460 12,139 +0.00(+0.00%)
Apr 10, 2017 8.531 8.531 8.460 8.460 20,491 +0.00(+0.00%)
Apr 07, 2017 8.355 8.490 8.319 8.460 8,157 +0.00(+0.00%)
Apr 06, 2017 8.460 8.496 8.460 8.460 2,140 +0.00(+0.00%)
Apr 05, 2017 8.460 8.707 8.460 8.460 16,580 +0.07(+0.84%)
Apr 04, 2017 8.742 8.742 8.390 8.390 1,585 -0.25(-2.86%)
Apr 03, 2017 8.672 8.751 8.637 8.637 3,304 -0.04(-0.41%)
Mar 31, 2017 8.566 8.707 8.041 8.672 25,963 -0.25(-2.77%)
Mar 30, 2017 8.919 8.919 8.919 8.919 1,561 +0.00(+0.00%)
Mar 29, 2017 8.725 8.919 8.725 8.919 496 +0.07(+0.80%)
Mar 28, 2017 8.672 8.883 8.672 8.848 9,334 +0.07(+0.80%)
Mar 27, 2017 8.813 8.813 8.778 8.778 3,106 -0.01(-0.15%)
Mar 24, 2017 8.707 8.791 8.707 8.791 3,530 +0.01(+0.15%)
Mar 23, 2017 8.742 8.813 8.742 8.778 2,328 +0.04(+0.40%)
Mar 22, 2017 8.531 8.742 8.108 8.742 19,084 +0.11(+1.22%)
Mar 21, 2017 8.883 8.883 8.249 8.637 12,488 -0.18(-2.00%)
Mar 20, 2017 8.496 8.845 8.496 8.813 6,934 +0.35(+4.17%)
Mar 17, 2017 8.178 8.531 8.143 8.460 14,223 +0.18(+2.18%)
Mar 16, 2017 8.566 8.566 7.191 8.280 55,921 -0.29(-3.34%)
Mar 15, 2017 8.601 8.848 8.531 8.566 4,995 -0.21(-2.41%)
Mar 14, 2017 8.848 8.883 8.778 8.778 2,751 -0.07(-0.80%)
Mar 13, 2017 8.919 8.954 8.848 8.848 7,201 +0.00(+0.00%)
Mar 10, 2017 8.781 8.919 8.778 8.848 3,398 +0.04(+0.40%)
Mar 09, 2017 8.813 8.813 8.795 8.813 2,216 -0.11(-1.19%)
Mar 08, 2017 8.883 8.919 8.883 8.919 3,609 +0.09(+1.07%)
Mar 07, 2017 8.824 8.825 8.806 8.825 2,538 -0.01(-0.15%)
Mar 06, 2017 8.824 8.838 8.824 8.838 497 -0.01(-0.09%)
Mar 03, 2017 8.806 8.845 8.806 8.845 2,232 +0.00(+0.05%)
Mar 02, 2017 8.841 8.841 8.822 8.841 3,371 +0.00(+0.05%)
Mar 01, 2017 8.876 8.876 8.806 8.837 5,285 +0.03(+0.35%)
Feb 28, 2017 8.806 8.806 8.806 8.806 799 -0.03(-0.40%)
Feb 27, 2017 8.841 8.841 8.806 8.841 2,760 -0.02(-0.20%)
Feb 24, 2017 8.841 8.858 8.841 8.858 2,506 +0.02(+0.20%)
Feb 23, 2017 8.841 8.841 8.806 8.841 4,369 -0.10(-1.17%)
Feb 22, 2017 8.876 8.946 8.806 8.946 2,900 +0.01(+0.15%)
Feb 21, 2017 8.806 8.946 8.806 8.933 5,042 +0.13(+1.44%)
Feb 17, 2017 8.806 8.806 8.806 0 -0.03(-0.40%)
Feb 16, 2017 8.911 8.946 8.813 8.841 4,952 -0.02(-0.20%)
Feb 15, 2017 8.911 8.911 8.858 8.858 786 -0.09(-0.98%)
Feb 14, 2017 8.946 8.946 8.946 8.946 450 +0.07(+0.79%)
Feb 13, 2017 8.876 8.876 8.876 8.876 1,509 -0.03(-0.38%)
Feb 10, 2017 8.946 8.946 8.876 8.910 3,634 +0.05(+0.53%)
Feb 09, 2017 8.876 8.946 8.863 8.863 2,449 -0.01(-0.15%)
Feb 08, 2017 8.876 8.876 8.876 8.876 592 +0.00(+0.00%)
Feb 07, 2017 8.876 8.876 8.858 8.876 5,005 +0.05(+0.54%)
Feb 06, 2017 8.846 8.876 8.828 8.828 4,939 -0.05(-0.54%)
Feb 03, 2017 8.843 8.876 8.806 8.876 3,692 +0.06(+0.66%)
Feb 02, 2017 8.806 8.876 8.806 8.817 2,203 +0.05(+0.53%)
Feb 01, 2017 8.876 8.876 8.736 8.771 1,400 +0.03(+0.40%)
Jan 31, 2017 8.736 8.841 8.736 8.736 2,695 +0.00(+0.00%)
Jan 30, 2017 8.876 8.876 8.736 8.736 11,110 -0.14(-1.57%)
Jan 27, 2017 8.806 8.876 8.806 8.876 2,542 +0.03(+0.40%)
Jan 26, 2017 8.911 8.911 8.806 8.841 3,438 -0.05(-0.55%)
Jan 25, 2017 8.854 8.911 8.854 8.890 2,907 +0.05(+0.55%)
Jan 24, 2017 8.981 8.981 8.841 8.841 1,018 -0.03(-0.39%)
Jan 23, 2017 8.876 8.979 8.863 8.876 2,293 +0.03(+0.40%)
Jan 20, 2017 8.841 8.841 8.841 8.841 914 +0.03(+0.40%)
Jan 19, 2017 8.771 8.841 8.771 8.806 3,896 -0.03(-0.40%)
Jan 18, 2017 8.841 8.946 8.771 8.841 4,478 -0.10(-1.17%)
Jan 17, 2017 9.400 9.400 8.806 8.946 18,121 -0.45(-4.80%)
Jan 13, 2017 9.397 9.397 9.397 0 +0.10(+1.09%)
Jan 12, 2017 9.269 9.295 9.176 9.295 3,418 -0.05(-0.58%)
Jan 11, 2017 9.350 9.350 9.350 9.350 572 -0.05(-0.50%)
Jan 10, 2017 9.316 9.397 9.316 9.397 889 +0.03(+0.34%)
Jan 09, 2017 9.121 9.369 9.086 9.365 3,305 +0.14(+1.48%)
Jan 06, 2017 9.330 9.330 9.173 9.229 1,688 +0.01(+0.13%)
Jan 05, 2017 9.400 9.400 9.217 9.217 3,774 -0.11(-1.21%)
Jan 04, 2017 9.400 9.400 9.260 9.330 5,935 +0.00(+0.00%)
Jan 03, 2017 9.330 9.330 9.330 9.330 503 -0.10(-1.11%)
Dec 30, 2016 9.435 9.435 9.435 0 +0.06(+0.60%)
Dec 29, 2016 9.435 9.435 9.379 9.379 1,522 -0.02(-0.22%)
Dec 28, 2016 9.432 9.432 9.400 9.400 809 -0.03(-0.37%)
Dec 27, 2016 9.435 9.435 9.309 9.435 948 +0.00(+0.00%)
Dec 23, 2016 9.435 9.435 9.435 0 +0.00(+0.00%)
Dec 22, 2016 9.400 9.435 9.156 9.435 2,379 +0.03(+0.37%)
Dec 21, 2016 9.295 9.400 9.295 9.400 3,818 +0.14(+1.51%)
Dec 20, 2016 9.016 9.295 9.016 9.260 10,299 +0.35(+3.92%)
Dec 19, 2016 8.911 8.955 8.858 8.911 10,413 +0.00(+0.00%)
Dec 16, 2016 9.152 9.156 8.876 8.911 5,761 -0.24(-2.67%)
Dec 15, 2016 8.946 9.156 8.946 9.156 4,386 +0.24(+2.75%)
Dec 14, 2016 9.086 9.295 8.876 8.911 6,453 -0.38(-4.14%)
Dec 13, 2016 8.841 9.365 8.841 9.295 9,088 +0.45(+5.14%)
Dec 12, 2016 8.991 8.991 8.788 8.841 6,118 -0.07(-0.78%)
Dec 09, 2016 8.806 9.102 8.771 8.911 14,445 -0.10(-1.16%)
Dec 08, 2016 9.190 9.435 8.701 9.016 12,807 -0.28(-3.01%)
Dec 07, 2016 10.66 10.66 8.492 9.295 31,366 +0.53(+6.06%)
Dec 06, 2016 8.626 8.833 8.592 8.764 22,837 +0.28(+3.25%)
Dec 05, 2016 8.626 8.626 8.454 8.488 17,432 -0.10(-1.20%)
Dec 02, 2016 8.488 8.626 8.385 8.592 3,032 +0.17(+2.05%)
Dec 01, 2016 8.350 8.523 8.147 8.419 9,721 +0.00(+0.00%)
Nov 30, 2016 8.419 8.454 8.385 8.419 17,504 +0.00(+0.00%)
Nov 29, 2016 8.428 8.541 8.393 8.419 8,314 +0.00(+0.00%)
Nov 28, 2016 8.626 8.626 8.385 8.419 9,692 +0.07(+0.83%)
Nov 25, 2016 8.557 8.557 8.350 8.350 3,221 -0.10(-1.22%)
Nov 23, 2016 8.454 8.454 8.454 0 +0.31(+3.81%)
Nov 22, 2016 7.833 8.212 7.829 8.143 22,962 +0.33(+4.20%)
Nov 21, 2016 7.833 7.833 7.625 7.815 10,982 -0.01(-0.18%)
Nov 18, 2016 7.622 7.833 7.622 7.829 2,890 +0.23(+3.04%)
Nov 17, 2016 7.453 7.598 7.453 7.598 4,858 +0.14(+1.94%)
Nov 16, 2016 7.764 7.764 7.295 7.453 4,355 -0.24(-3.14%)
Nov 15, 2016 7.487 7.760 7.384 7.694 2,676 +0.14(+1.83%)
Nov 14, 2016 7.660 7.660 7.556 7.556 2,137 +0.03(+0.46%)
Nov 11, 2016 7.349 7.522 7.349 7.522 2,712 +0.19(+2.63%)
Nov 10, 2016 7.329 7.418 7.329 714 -0.09(-1.20%)
Nov 09, 2016 7.349 7.418 7.349 7.418 1,627 +0.00(+0.00%)
Nov 08, 2016 7.418 7.418 7.418 7.418 350 +0.15(+2.01%)
Nov 07, 2016 7.249 7.272 7.246 7.272 3,758 +0.06(+0.84%)
Nov 04, 2016 7.246 7.418 7.211 7.211 2,175 -0.17(-2.34%)
Oct 31, 2016 7.384 7.384 7.384 113 +0.04(+0.53%)
Oct 28, 2016 7.472 7.472 7.345 7.345 912 -0.11(-1.45%)
Oct 27, 2016 7.453 7.453 7.453 7.453 999 +0.24(+3.35%)
Oct 25, 2016 7.211 7.211 7.211 0 -0.07(-0.95%)
Oct 24, 2016 7.406 7.406 7.280 7.280 1,501 -0.03(-0.47%)
Oct 21, 2016 7.591 7.591 7.315 7.315 782 -0.27(-3.59%)
Oct 20, 2016 7.588 7.588 7.588 7.588 759 +0.17(+2.34%)
Oct 19, 2016 7.414 7.414 7.414 7.414 144 +0.17(+2.32%)
Oct 18, 2016 7.425 7.425 7.177 7.246 5,345 -0.22(-2.97%)
Oct 17, 2016 7.232 7.468 7.142 7.468 5,089 -0.07(-0.99%)
Oct 14, 2016 7.674 7.674 7.543 7.543 3,235 +0.06(+0.74%)
Oct 13, 2016 7.289 7.660 7.289 7.487 2,054 +0.05(+0.71%)
Oct 12, 2016 7.435 7.435 7.435 7.435 756 -0.06(-0.80%)
Oct 10, 2016 7.494 7.494 7.494 7.494 73 -0.10(-1.27%)
Oct 07, 2016 7.594 7.594 7.494 7.591 1,237 +0.10(+1.34%)
Oct 06, 2016 7.550 7.656 7.391 7.491 4,476 -0.07(-0.88%)
Oct 04, 2016 7.363 7.557 7.557 7.557 2 +0.10(+1.40%)
Oct 03, 2016 7.681 7.681 7.417 7.453 2,204 -0.06(-0.75%)
Sep 30, 2016 7.529 7.529 7.509 7.509 1,627 -0.01(-0.17%)
Sep 29, 2016 7.586 7.586 7.522 7.522 3,338 -0.14(-1.89%)
Sep 28, 2016 7.762 7.762 7.639 7.667 2,091 -0.03(-0.36%)
Sep 27, 2016 7.681 7.694 7.556 7.694 2,799 -0.01(-0.18%)
Sep 26, 2016 7.536 7.798 7.522 7.708 6,310 +0.29(+3.88%)
Sep 23, 2016 7.696 7.729 7.420 7.420 19,730 -0.11(-1.44%)
Sep 22, 2016 7.616 7.646 7.529 7.529 3,444 +0.01(+0.09%)
Sep 21, 2016 7.529 7.722 7.485 7.522 11,976 +0.07(+0.93%)
Sep 20, 2016 7.418 7.584 7.349 7.453 25,211 +0.03(+0.47%)
Sep 19, 2016 7.791 7.791 7.287 7.418 2,306 -0.38(-4.87%)
Sep 16, 2016 7.515 7.798 7.356 7.798 11,027 +0.36(+4.82%)
Sep 15, 2016 7.508 7.508 7.253 7.439 4,251 +0.04(+0.56%)
Sep 14, 2016 7.425 7.522 7.398 7.398 1,646 +0.05(+0.66%)
Sep 13, 2016 7.349 7.349 7.349 7.349 579 -0.17(-2.21%)
Sep 12, 2016 7.349 7.546 7.280 7.515 1,957 +0.06(+0.84%)
Sep 09, 2016 7.349 7.474 7.225 7.453 3,874 +0.00(+0.00%)
Sep 08, 2016 7.260 7.453 7.260 7.453 5,344 +0.21(+2.86%)
Sep 07, 2016 7.163 7.729 7.163 7.246 10,969 +0.08(+1.06%)
Sep 06, 2016 7.505 7.682 7.102 7.170 16,612 -0.24(-3.27%)
Sep 02, 2016 7.341 7.412 7.412 7.412 21,673 +0.28(+3.93%)
Sep 01, 2016 6.931 7.668 6.912 7.132 44,074 +0.21(+3.01%)
Aug 31, 2016 6.879 6.924 6.879 6.924 3,078 +0.05(+0.71%)
Aug 30, 2016 6.931 6.931 6.860 6.876 7,143 -0.05(-0.70%)
Aug 29, 2016 6.888 6.933 6.888 6.924 4,557 +0.10(+1.50%)
Aug 26, 2016 6.822 6.822 6.822 6.822 2,225 -0.08(-1.09%)
Aug 25, 2016 6.945 6.952 6.829 6.897 11,059 -0.05(-0.79%)
Aug 24, 2016 6.897 6.992 6.890 6.952 7,224 +0.06(+0.89%)
Aug 23, 2016 6.760 6.958 6.760 6.890 25,245 +0.06(+0.90%)
Aug 22, 2016 6.829 6.829 6.802 6.829 8,899 +0.02(+0.32%)
Aug 19, 2016 6.829 6.829 6.794 6.807 4,686 +0.01(+0.19%)
Aug 18, 2016 6.794 6.794 6.794 6.794 2,761 +0.02(+0.32%)
Aug 17, 2016 6.792 6.792 6.773 6.773 6,313 -0.02(-0.26%)
Aug 16, 2016 6.726 6.829 6.726 6.790 4,173 -0.04(-0.56%)
Aug 15, 2016 6.829 6.829 6.829 6.829 2,019 +0.00(+0.00%)
Aug 12, 2016 6.829 6.829 6.829 6.829 585 +0.04(+0.56%)
Aug 11, 2016 6.790 6.790 6.790 6.790 1,464 -0.02(-0.26%)
Aug 10, 2016 6.808 6.808 6.808 6.808 248 +0.02(+0.36%)
Aug 09, 2016 6.818 6.818 6.784 6.784 2,214 +0.02(+0.27%)
Aug 08, 2016 6.766 6.766 6.766 6.766 229 -0.03(-0.42%)
Aug 05, 2016 6.774 6.868 6.774 6.794 2,177 +0.03(+0.40%)
Aug 04, 2016 6.923 6.924 6.733 6.767 11,233 -0.11(-1.56%)
Aug 03, 2016 6.910 6.910 6.874 6.874 383 +0.05(+0.67%)
Aug 02, 2016 6.931 6.931 6.829 6.829 4,328 +0.00(+0.00%)
Aug 01, 2016 6.829 6.829 6.829 6.829 579 -0.06(-0.87%)
Jul 29, 2016 6.829 6.945 6.829 6.888 10,084 +0.06(+0.88%)
Jul 28, 2016 6.745 6.829 6.745 6.829 5,627 +0.04(+0.54%)
Jul 27, 2016 6.828 6.828 6.779 6.792 1,263 -0.02(-0.24%)
Jul 26, 2016 6.986 6.986 6.777 6.808 4,094 -0.17(-2.45%)
Jul 25, 2016 6.760 6.999 6.726 6.979 97,612 +0.20(+3.02%)
Jul 21, 2016 6.774 6.774 6.774 6.774 1 +0.05(+0.81%)
Jul 20, 2016 6.719 6.719 6.719 6.719 1,626 +0.03(+0.51%)
Jul 19, 2016 6.685 6.685 6.685 6.685 588 +0.01(+0.20%)
Jul 18, 2016 6.672 6.672 6.672 6.672 216 -0.01(-0.08%)
Jul 15, 2016 6.788 6.788 6.658 6.677 9,729 -0.03(-0.45%)
Jul 13, 2016 6.672 6.707 6.707 6.707 345 -0.08(-1.19%)
Jul 12, 2016 6.788 6.788 6.788 6.788 940 +0.08(+1.14%)
Jul 11, 2016 6.711 6.711 6.711 6.711 174 -0.07(-1.07%)
Jul 08, 2016 6.730 6.783 6.730 6.783 456 +0.06(+0.95%)
Jul 07, 2016 6.692 6.733 6.672 6.719 2,047 -0.01(-0.10%)
Jul 05, 2016 6.678 6.726 6.665 6.726 1,029 +0.01(+0.10%)
Jul 01, 2016 6.719 6.719 6.719 6.719 292 +0.05(+0.72%)
Jun 30, 2016 6.760 6.794 6.672 6.672 1,553 -0.12(-1.71%)
Jun 29, 2016 6.763 6.788 6.763 6.788 1,968 +0.09(+1.33%)
Jun 28, 2016 6.685 6.699 6.685 6.699 2,318 -0.08(-1.14%)
Jun 27, 2016 6.829 6.829 6.672 6.776 3,555 +0.02(+0.23%)
Jun 24, 2016 6.808 6.829 6.583 6.760 18,467 +0.00(+0.00%)
Jun 23, 2016 6.767 6.808 6.760 6.760 6,072 -0.07(-1.00%)
Jun 22, 2016 6.822 6.829 6.822 6.829 610 +0.13(+1.94%)
Jun 21, 2016 6.774 6.794 6.699 6.699 127,867 +0.04(+0.62%)
Jun 20, 2016 6.760 6.794 6.658 6.658 21,544 -0.06(-0.91%)
Jun 17, 2016 6.753 6.753 6.590 6.719 16,284 +0.03(+0.41%)
Jun 16, 2016 6.692 6.692 6.615 6.692 5,783 +0.17(+2.62%)
Jun 15, 2016 6.692 6.692 6.521 6.521 2,102 -0.17(-2.55%)
Jun 14, 2016 6.487 6.733 6.487 6.692 9,568 +0.16(+2.40%)
Jun 13, 2016 6.610 6.624 6.501 6.535 3,526 -0.12(-1.85%)
Jun 10, 2016 6.658 6.658 6.535 6.658 3,848 +0.00(+0.00%)
Jun 09, 2016 6.794 6.794 6.564 6.658 7,234 -0.11(-1.61%)
Jun 08, 2016 6.767 6.775 6.767 6.767 3,265 +0.05(+0.71%)
Jun 07, 2016 6.726 6.726 6.631 6.719 7,313 +0.01(+0.20%)
Jun 06, 2016 6.692 6.706 6.598 6.706 9,297 +0.01(+0.20%)
Jun 03, 2016 6.686 6.706 6.686 6.692 6,118 +0.01(+0.10%)
Jun 02, 2016 6.706 6.760 6.686 6.686 8,156 -0.02(-0.30%)
Jun 01, 2016 6.706 6.706 6.662 6.706 5,318 +0.03(+0.40%)
May 31, 2016 6.659 6.679 6.650 6.679 2,963 +0.09(+1.41%)
May 27, 2016 6.584 6.586 6.586 6.586 5,473 +0.03(+0.44%)
May 26, 2016 6.557 6.557 6.557 6.557 2,108 +0.07(+1.04%)
May 25, 2016 6.588 6.588 6.490 6.490 2,420 -0.01(-0.17%)
May 24, 2016 6.475 6.550 6.475 6.501 1,201 +0.17(+2.63%)
May 23, 2016 6.307 6.564 6.307 6.334 7,862 +0.03(+0.43%)
May 20, 2016 6.462 6.591 6.307 6.307 5,108 -0.26(-4.01%)
May 19, 2016 6.672 6.672 6.501 6.571 2,643 +0.26(+4.18%)
May 18, 2016 6.672 6.672 6.241 6.307 21,856 -0.29(-4.41%)
May 17, 2016 6.591 6.726 6.591 6.598 8,148 +0.01(+0.10%)
May 16, 2016 6.591 6.591 6.557 6.591 2,371 +0.00(+0.00%)
May 13, 2016 6.639 6.639 6.591 6.591 3,624 +0.06(+0.93%)
May 12, 2016 6.638 6.686 6.530 6.530 6,902 -0.06(-0.96%)
May 11, 2016 6.591 6.597 6.530 6.593 6,473 +0.02(+0.24%)
May 10, 2016 6.591 6.598 6.577 6.577 18,404 +0.05(+0.83%)
May 06, 2016 6.490 6.523 6.523 6.523 2 -0.05(-0.82%)
May 05, 2016 6.591 6.591 6.576 6.577 11,609 +0.02(+0.30%)
May 04, 2016 6.500 6.571 6.490 6.558 2,473 +0.07(+1.05%)
May 03, 2016 6.528 6.591 6.490 6.490 1,698 -0.07(-1.03%)
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.