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 (%)
Apr 30, 2012 5.341 5.522 5.341 5.522 1,518 +0.14(+2.63%)
Apr 27, 2012 5.471 5.477 5.346 5.380 2,369 -0.06(-1.14%)
Apr 26, 2012 5.488 5.488 5.420 5.443 3,831 -0.01(-0.16%)
Apr 25, 2012 5.539 5.559 5.451 5.451 7,204 -0.05(-0.88%)
Apr 24, 2012 5.454 5.550 5.454 5.499 4,502 +0.06(+1.15%)
Apr 23, 2012 5.743 5.805 5.437 5.437 3,178 -0.37(-6.34%)
Apr 20, 2012 5.522 5.805 5.437 5.805 10,950 +0.29(+5.23%)
Apr 19, 2012 5.352 5.522 5.346 5.517 14,584 -0.01(-0.09%)
Apr 18, 2012 5.522 5.522 5.522 5.522 529 +0.00(+0.00%)
Apr 17, 2012 5.510 5.522 5.510 5.522 3,587 +0.06(+1.04%)
Apr 16, 2012 5.522 5.522 5.465 5.465 6,467 -0.03(-0.52%)
Apr 13, 2012 5.522 5.550 5.477 5.494 6,005 -0.03(-0.48%)
Apr 12, 2012 5.392 5.522 5.349 5.520 1,944 +0.15(+2.70%)
Apr 11, 2012 5.363 5.380 5.324 5.375 5,904 +0.03(+0.53%)
Apr 10, 2012 5.437 5.453 5.324 5.346 17,674 +0.02(+0.42%)
Apr 09, 2012 5.550 5.550 5.324 5.324 3,902 -0.17(-3.09%)
Apr 05, 2012 5.578 5.578 5.494 5.494 6,718 -0.14(-2.50%)
Apr 04, 2012 5.522 5.652 5.511 5.635 9,988 +0.14(+2.46%)
Apr 03, 2012 5.522 5.522 5.499 5.499 1,412 -0.02(-0.41%)
Apr 02, 2012 5.590 5.590 5.511 5.522 3,587 -0.06(-1.02%)
Mar 30, 2012 5.443 5.578 5.284 5.578 6,180 +0.06(+1.03%)
Mar 29, 2012 5.312 5.544 5.312 5.522 21,728 +0.25(+4.84%)
Mar 28, 2012 5.414 5.414 5.242 5.267 20,005 -0.14(-2.62%)
Mar 27, 2012 5.329 5.409 5.329 5.409 11,300 +0.05(+0.84%)
Mar 26, 2012 5.392 5.409 5.267 5.363 37,802 +0.04(+0.74%)
Mar 23, 2012 5.239 5.324 5.239 5.324 7,108 +0.11(+2.17%)
Mar 22, 2012 5.244 5.380 5.199 5.210 17,997 -0.07(-1.39%)
Mar 21, 2012 5.210 5.380 5.120 5.284 28,246 +0.11(+2.08%)
Mar 20, 2012 5.182 5.239 5.126 5.176 33,799 +0.02(+0.44%)
Mar 19, 2012 4.978 5.154 4.871 5.154 25,604 +0.16(+3.29%)
Mar 16, 2012 5.125 5.125 4.989 4.989 4,589 -0.14(-2.65%)
Mar 15, 2012 5.074 5.125 5.074 5.125 2,731 +0.06(+1.11%)
Mar 14, 2012 5.154 5.154 5.018 5.069 7,423 -0.03(-0.54%)
Mar 13, 2012 5.091 5.097 5.069 5.097 2,207 +0.03(+0.56%)
Mar 12, 2012 5.046 5.097 4.984 5.069 11,830 -0.01(-0.22%)
Mar 09, 2012 5.029 5.097 5.029 5.080 1,062 -0.02(-0.33%)
Mar 08, 2012 5.097 5.097 4.984 5.097 11,798 -0.06(-1.10%)
Mar 07, 2012 5.125 5.154 4.877 5.154 9,358 +0.14(+2.82%)
Mar 06, 2012 4.916 5.086 4.876 5.012 14,722 +0.10(+1.96%)
Mar 05, 2012 4.893 4.984 4.871 4.916 18,698 -0.22(-4.30%)
Mar 02, 2012 5.210 5.210 4.961 5.137 18,638 +0.01(+0.22%)
Mar 01, 2012 5.097 5.142 4.961 5.125 15,193 +0.01(+0.15%)
Feb 29, 2012 5.075 5.170 4.964 5.117 62,262 +0.05(+0.94%)
Feb 28, 2012 5.025 5.075 5.019 5.070 14,523 +0.05(+0.90%)
Feb 27, 2012 4.997 5.047 4.997 5.025 17,668 +0.06(+1.24%)
Feb 24, 2012 4.852 5.287 4.852 4.964 95,554 +0.11(+2.30%)
Feb 23, 2012 4.852 4.852 4.824 4.852 6,813 +0.00(+0.00%)
Feb 22, 2012 4.852 4.852 4.846 4.852 1,828 +0.05(+1.06%)
Feb 21, 2012 4.880 4.880 4.796 4.801 7,728 -0.08(-1.61%)
Feb 17, 2012 4.858 4.888 4.768 4.880 11,056 +0.06(+1.16%)
Feb 16, 2012 4.748 4.824 4.748 4.824 1,373 +0.03(+0.58%)
Feb 15, 2012 4.796 4.796 4.791 4.796 16,867 -0.03(-0.58%)
Feb 13, 2012 4.796 4.824 4.824 4.824 16,137 +0.03(+0.70%)
Feb 10, 2012 4.791 4.791 4.768 4.791 9,282 +0.02(+0.43%)
Feb 09, 2012 4.791 4.791 4.763 4.770 7,127 -0.02(-0.43%)
Feb 08, 2012 4.785 4.791 4.763 4.791 7,530 +0.04(+0.94%)
Feb 07, 2012 4.779 4.791 4.746 4.746 20,821 +0.01(+0.12%)
Feb 06, 2012 4.791 4.791 4.740 4.740 3,406 -0.05(-1.05%)
Feb 03, 2012 4.740 4.796 4.662 4.791 5,406 +0.02(+0.47%)
Feb 02, 2012 4.819 4.819 4.763 4.768 12,659 -0.03(-0.58%)
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.