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 (%)
Jun 29, 2018 9.921 10.04 9.834 10.04 2,122 +0.07(+0.75%)
Jun 28, 2018 9.908 9.964 9.815 9.964 2,448 -0.11(-1.11%)
Jun 27, 2018 10.17 10.22 10.04 10.08 1,573 +0.26(+2.65%)
Jun 26, 2018 10.41 10.41 9.815 9.815 5,482 -0.52(-5.04%)
Jun 25, 2018 10.04 10.34 10.04 10.34 5,679 +0.00(+0.00%)
Jun 22, 2018 10.15 10.41 10.00 10.34 41,682 +0.63(+6.51%)
Jun 21, 2018 10.00 10.26 9.629 9.704 17,429 -0.19(-1.88%)
Jun 20, 2018 10.34 10.34 9.369 9.890 11,113 +0.11(+1.14%)
Jun 19, 2018 9.778 10.34 9.656 9.778 4,568 +0.07(+0.77%)
Jun 18, 2018 9.778 9.778 9.667 9.704 6,609 +0.00(+0.00%)
Jun 15, 2018 9.815 9.852 9.704 9.704 5,665 -0.11(-1.14%)
Jun 14, 2018 9.741 9.815 9.667 9.815 5,578 +0.11(+1.15%)
Jun 13, 2018 10.11 10.11 9.555 9.704 10,932 -0.04(-0.44%)
Jun 12, 2018 10.34 10.34 9.693 9.747 7,631 -0.14(-1.44%)
Jun 11, 2018 9.890 10.15 9.890 9.890 3,341 +0.15(+1.53%)
Jun 08, 2018 10.11 10.11 9.741 9.741 4,560 -0.67(-6.43%)
Jun 07, 2018 9.815 10.41 9.815 10.41 2,007 +0.51(+5.10%)
Jun 06, 2018 10.05 10.31 9.905 9.905 2,318 -0.15(-1.47%)
Jun 05, 2018 9.905 10.27 9.905 10.05 878 +0.26(+2.63%)
Jun 04, 2018 9.757 10.27 9.720 9.794 16,147 +0.04(+0.38%)
Jun 01, 2018 9.831 9.831 9.720 9.757 2,145 +0.04(+0.38%)
May 30, 2018 9.720 9.720 9.720 92 +0.00(+0.00%)
May 29, 2018 9.720 9.720 9.720 9.720 964 +0.04(+0.38%)
May 25, 2018 9.684 9.684 9.684 0 +0.01(+0.09%)
May 23, 2018 9.675 9.675 9.675 279 -0.05(-0.47%)
May 22, 2018 9.684 9.720 9.684 9.720 1,360 +0.02(+0.23%)
May 21, 2018 9.720 9.941 9.691 9.698 5,613 +0.05(+0.53%)
May 17, 2018 9.647 9.647 9.647 65 +0.04(+0.38%)
May 16, 2018 9.978 9.978 9.610 9.610 920 -0.24(-2.43%)
May 15, 2018 9.886 9.978 9.849 9.849 2,399 -0.09(-0.86%)
May 11, 2018 9.934 9.934 9.934 35 +0.09(+0.87%)
May 10, 2018 9.757 9.848 9.757 9.848 673 -0.20(-2.03%)
May 09, 2018 9.923 10.09 9.923 10.05 2,490 +0.13(+1.30%)
May 08, 2018 10.16 10.16 9.720 9.923 3,781 -0.02(-0.19%)
May 04, 2018 9.941 9.941 9.941 340 +0.08(+0.85%)
May 03, 2018 9.941 9.978 9.831 9.858 7,815 +0.21(+2.19%)
May 02, 2018 9.720 9.720 9.647 9.647 3,466 -0.07(-0.76%)
May 01, 2018 9.684 9.720 9.603 9.720 1,472 +0.04(+0.38%)
Apr 30, 2018 9.536 9.684 9.536 9.684 1,569 +0.37(+3.95%)
Apr 27, 2018 9.290 9.389 9.260 9.315 5,896 +0.11(+1.20%)
Apr 26, 2018 9.260 9.260 9.205 9.205 896 -0.08(-0.85%)
Apr 25, 2018 9.312 9.312 9.283 9.283 1,840 -0.05(-0.54%)
Apr 24, 2018 9.334 9.334 9.334 9.334 237 +0.05(+0.56%)
Apr 23, 2018 9.334 9.334 9.282 9.282 522 -0.10(-1.10%)
Apr 20, 2018 9.209 9.385 9.209 9.385 1,830 +0.18(+1.92%)
Apr 19, 2018 9.275 9.297 9.209 9.209 2,824 -0.03(-0.36%)
Apr 18, 2018 9.168 9.242 9.128 9.242 2,498 +0.04(+0.40%)
Apr 17, 2018 9.205 9.205 9.201 9.205 1,601 +0.02(+0.18%)
Apr 16, 2018 9.238 9.238 9.187 9.189 1,455 -0.05(-0.57%)
Apr 13, 2018 9.242 9.242 9.242 9.242 1,663 -0.04(-0.40%)
Apr 11, 2018 9.279 9.279 9.279 161 +0.02(+0.20%)
Apr 10, 2018 9.205 9.279 9.205 9.260 1,034 +0.06(+0.60%)
Apr 09, 2018 9.205 9.644 9.168 9.205 3,073 +0.11(+1.21%)
Apr 06, 2018 9.279 9.279 9.094 9.094 2,491 -0.11(-1.20%)
Apr 05, 2018 9.389 9.389 9.058 9.205 6,554 -0.07(-0.79%)
Apr 04, 2018 9.536 9.536 9.279 9.279 1,317 -0.26(-2.70%)
Apr 03, 2018 9.094 9.536 9.094 9.536 1,894 +0.44(+4.86%)
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.