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 29, 2005 5.555 5.564 5.555 5.555 2,700 -0.22(-3.85%)
Jul 28, 2005 5.777 5.777 5.777 5.777 0 +0.00(+0.00%)
Jul 27, 2005 5.777 5.777 5.777 5.777 0 +0.00(+0.00%)
Jul 26, 2005 5.777 5.777 5.777 5.777 427 +0.10(+1.80%)
Jul 25, 2005 5.377 5.675 5.377 5.675 3,375 +0.19(+3.40%)
Jul 22, 2005 5.510 5.758 5.377 5.488 7,313 -0.18(-3.14%)
Jul 21, 2005 5.666 5.666 5.666 5.666 0 +0.00(+0.00%)
Jul 20, 2005 5.511 5.667 5.510 5.666 10,990 +0.00(+0.00%)
Jul 19, 2005 5.711 5.711 5.555 5.666 4,732 -0.04(-0.78%)
Jul 18, 2005 5.711 5.711 5.710 5.710 1,350 +0.00(+0.00%)
Jul 15, 2005 5.710 5.710 5.710 5.710 1,181 -0.01(-0.16%)
Jul 14, 2005 5.707 5.719 5.707 5.719 787 +0.05(+0.94%)
Jul 13, 2005 5.808 5.808 5.666 5.666 2,635 -0.05(-0.93%)
Jul 12, 2005 5.719 5.719 5.719 5.719 0 +0.00(+0.00%)
Jul 11, 2005 5.577 5.770 5.577 5.719 3,460 -0.10(-1.79%)
Jul 08, 2005 5.823 5.823 5.823 5.823 225 -0.04(-0.73%)
Jul 07, 2005 5.866 5.866 5.866 5.866 225 +0.00(+0.00%)
Jul 06, 2005 5.865 5.866 5.865 5.866 902 +0.00(+0.00%)
Jul 05, 2005 5.866 5.866 5.866 5.866 225 +0.01(+0.15%)
Jul 01, 2005 5.857 5.857 5.857 5.857 0 +0.00(+0.00%)
Jun 30, 2005 5.586 5.857 5.586 5.857 789 -0.01(-0.15%)
Jun 29, 2005 5.866 5.866 5.866 5.866 742 +0.00(+0.00%)
Jun 28, 2005 5.955 5.955 5.866 5.866 900 -0.09(-1.49%)
Jun 27, 2005 5.955 5.955 5.564 5.955 5,378 +0.18(+3.08%)
Jun 24, 2005 5.778 5.778 5.777 5.777 1,822 -0.04(-0.76%)
Jun 23, 2005 5.777 5.822 5.777 5.822 2,025 +0.04(+0.77%)
Jun 22, 2005 5.777 5.777 5.777 5.777 1,901 +0.09(+1.64%)
Jun 21, 2005 5.711 5.711 5.555 5.684 2,880 +0.13(+2.32%)
Jun 20, 2005 5.955 5.955 5.497 5.555 27,806 -0.16(-2.72%)
Jun 17, 2005 5.710 5.710 5.710 5.710 1,350 -0.07(-1.15%)
Jun 16, 2005 5.777 5.777 5.777 5.777 675 -0.22(-3.69%)
Jun 15, 2005 5.990 5.998 5.990 5.998 891 +0.00(+0.00%)
Jun 14, 2005 5.998 5.998 5.719 5.998 4,365 +0.09(+1.49%)
Jun 13, 2005 5.999 5.999 5.910 5.910 5,400 -0.09(-1.48%)
Jun 10, 2005 5.999 5.999 5.933 5.999 3,600 +0.00(+0.00%)
Jun 09, 2005 5.999 5.999 5.999 5.999 3,195 -0.04(-0.66%)
Jun 08, 2005 6.017 6.039 6.017 6.039 675 +0.15(+2.57%)
Jun 07, 2005 5.777 6.021 5.750 5.888 1,845 -0.02(-0.30%)
Jun 06, 2005 5.910 5.910 5.906 5.906 1,773 +0.02(+0.30%)
Jun 03, 2005 6.024 6.024 5.888 5.888 2,475 -0.15(-2.50%)
Jun 02, 2005 5.977 6.039 5.977 6.039 4,725 +0.15(+2.58%)
Jun 01, 2005 5.994 5.994 5.887 5.887 1,125 -0.07(-1.13%)
May 31, 2005 5.799 5.977 5.777 5.955 3,375 -0.02(-0.37%)
May 27, 2005 5.777 5.977 5.777 5.977 4,826 +0.18(+3.14%)
May 26, 2005 5.795 5.795 5.795 5.795 0 +0.00(+0.00%)
May 25, 2005 5.893 5.955 5.795 5.795 2,700 -0.16(-2.69%)
May 24, 2005 5.999 5.999 5.955 5.955 900 +0.00(+0.00%)
May 23, 2005 5.955 5.955 5.955 5.955 225 +0.04(+0.75%)
May 20, 2005 5.888 5.999 5.835 5.910 7,855 +0.02(+0.38%)
May 19, 2005 5.733 5.888 5.688 5.888 6,375 +0.07(+1.15%)
May 18, 2005 5.555 5.822 5.555 5.822 6,525 +0.15(+2.58%)
May 17, 2005 5.515 5.777 5.199 5.675 22,631 +0.16(+2.98%)
May 16, 2005 5.511 5.666 5.511 5.511 6,730 -0.01(-0.23%)
May 13, 2005 5.999 5.999 5.524 5.524 30,221 +0.01(+0.24%)
May 12, 2005 5.444 5.510 5.444 5.510 4,320 +0.02(+0.40%)
May 11, 2005 5.488 5.488 5.488 5.488 4,561 -0.13(-2.37%)
May 10, 2005 5.684 5.684 5.510 5.622 13,503 +0.05(+0.88%)
May 09, 2005 5.732 5.733 5.488 5.573 8,362 -0.16(-2.79%)
May 06, 2005 5.555 5.733 5.555 5.733 675 -0.04(-0.77%)
May 05, 2005 5.822 5.822 5.768 5.777 4,210 -0.02(-0.38%)
May 04, 2005 5.555 5.799 5.555 5.799 4,725 +0.02(+0.40%)
May 03, 2005 5.555 5.776 5.555 5.776 900 +0.21(+3.82%)
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.