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 (%)
Jul 30, 2004 5.961 5.961 5.492 5.666 3,959 -0.29(-4.94%)
Jul 29, 2004 5.960 5.960 5.960 5.960 247 +0.40(+7.26%)
Jul 28, 2004 5.476 5.557 5.476 5.557 1,484 -0.20(-3.51%)
Jul 27, 2004 5.759 5.759 5.759 5.759 247 +0.00(+0.00%)
Jul 26, 2004 5.759 5.759 5.759 5.759 4,206 +0.00(+0.00%)
Jul 23, 2004 5.759 5.759 5.759 5.759 0 +0.00(+0.00%)
Jul 22, 2004 5.759 5.759 5.759 5.759 1,237 +0.00(+0.00%)
Jul 21, 2004 5.598 5.759 5.598 5.759 1,732 -0.00(-0.07%)
Jul 20, 2004 5.763 5.763 5.763 5.763 0 +0.00(+0.00%)
Jul 19, 2004 5.763 5.763 5.763 5.763 0 +0.00(+0.00%)
Jul 16, 2004 5.763 5.763 5.763 5.763 0 +0.00(+0.00%)
Jul 15, 2004 5.763 5.763 5.763 5.763 0 +0.00(+0.00%)
Jul 14, 2004 5.806 5.806 5.557 5.763 16,084 +0.00(+0.07%)
Jul 13, 2004 5.621 5.811 5.557 5.759 5,443 +0.00(+0.07%)
Jul 12, 2004 5.755 5.759 5.755 5.755 3,464 -0.00(-0.07%)
Jul 09, 2004 5.759 5.759 5.759 5.759 0 +0.00(+0.00%)
Jul 08, 2004 5.759 5.759 5.759 5.759 0 +0.00(+0.00%)
Jul 07, 2004 5.759 5.759 5.759 5.759 494 -0.02(-0.35%)
Jul 06, 2004 5.779 5.779 5.779 5.779 742 +0.02(+0.35%)
Jul 02, 2004 5.759 5.759 5.759 5.759 7,176 +0.08(+1.42%)
Jul 01, 2004 5.666 5.819 5.617 5.678 8,165 -0.03(-0.50%)
Jun 30, 2004 5.961 5.961 5.573 5.706 21,033 -0.26(-4.28%)
Jun 29, 2004 5.962 5.962 5.962 5.962 494 -0.10(-1.65%)
Jun 28, 2004 6.066 6.066 6.062 6.062 1,484 -0.00(-0.07%)
Jun 25, 2004 6.066 6.066 6.062 6.066 2,227 +0.01(+0.13%)
Jun 24, 2004 5.945 6.058 5.945 6.058 494 -0.00(-0.07%)
Jun 23, 2004 6.077 6.081 6.062 6.062 4,701 +0.12(+1.97%)
Jun 22, 2004 5.989 6.029 5.900 5.945 9,898 -0.24(-3.86%)
Jun 21, 2004 6.102 6.264 6.102 6.183 20,043 +0.11(+1.73%)
Jun 18, 2004 6.062 6.078 6.062 6.078 5,443 +0.15(+2.59%)
Jun 17, 2004 5.924 5.924 5.924 5.924 0 +0.00(+0.00%)
Jun 16, 2004 5.924 5.924 5.924 5.924 398 +0.00(+0.00%)
Jun 15, 2004 5.924 5.924 5.924 5.924 247 +0.00(+0.07%)
Jun 14, 2004 5.920 5.920 5.920 5.920 2,474 +0.02(+0.41%)
Jun 10, 2004 5.888 5.896 5.888 5.896 989 -0.03(-0.48%)
Jun 09, 2004 5.888 6.038 5.888 5.924 3,464 +0.04(+0.62%)
Jun 08, 2004 5.892 5.924 5.888 5.888 2,721 -0.04(-0.61%)
Jun 07, 2004 5.924 5.924 5.924 5.924 0 +0.00(+0.00%)
Jun 04, 2004 5.981 5.981 5.924 5.924 494 +0.06(+1.03%)
Jun 03, 2004 5.864 5.864 5.864 5.864 0 +0.00(+0.00%)
Jun 02, 2004 5.864 5.864 5.864 5.864 0 +0.00(+0.00%)
Jun 01, 2004 5.860 5.864 5.815 5.864 1,484 -0.19(-3.06%)
May 28, 2004 6.049 6.049 6.049 6.049 0 +0.00(+0.00%)
May 27, 2004 6.049 6.049 6.049 6.049 0 +0.00(+0.00%)
May 26, 2004 6.049 6.049 6.049 6.049 0 +0.00(+0.00%)
May 25, 2004 5.860 6.054 5.860 6.049 1,237 -0.01(-0.13%)
May 24, 2004 6.057 6.057 6.057 6.057 247 +0.04(+0.59%)
May 21, 2004 6.017 6.021 6.017 6.021 2,474 +0.02(+0.27%)
May 20, 2004 6.021 6.021 5.772 6.005 7,423 +0.11(+1.78%)
May 19, 2004 5.860 5.900 5.714 5.900 2,969 -0.10(-1.68%)
May 18, 2004 5.924 6.001 5.924 6.001 2,474 +0.24(+4.21%)
May 17, 2004 5.779 5.779 5.759 5.759 3,711 -0.20(-3.39%)
May 14, 2004 5.961 5.961 5.961 5.961 989 +0.20(+3.51%)
May 13, 2004 5.759 5.759 5.759 5.759 494 -0.00(-0.07%)
May 12, 2004 5.763 5.763 5.763 5.763 0 +0.00(+0.00%)
May 11, 2004 5.961 5.961 5.763 5.763 742 +0.02(+0.42%)
May 10, 2004 5.791 5.791 5.739 5.739 742 -0.26(-4.38%)
May 07, 2004 5.965 6.001 5.941 6.001 4,454 -0.06(-1.00%)
May 06, 2004 5.981 6.062 5.981 6.062 2,721 +0.08(+1.35%)
May 05, 2004 6.143 6.143 5.981 5.981 6,186 -0.16(-2.63%)
May 04, 2004 6.162 6.163 6.143 6.143 1,732 +0.00(+0.00%)
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.