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 31, 2009 3.863 3.887 3.839 3.839 2,253 -0.02(-0.63%)
Jul 30, 2009 3.863 3.863 3.839 3.863 2,642 +0.02(+0.64%)
Jul 28, 2009 3.863 3.839 3.839 3.839 2,227 -0.02(-0.51%)
Jul 27, 2009 3.858 3.858 3.858 3.858 409 -0.28(-6.74%)
Jul 24, 2009 3.839 4.137 3.839 4.137 496 +0.32(+8.32%)
Jul 22, 2009 3.819 3.819 3.819 3.819 409 +0.00(+0.00%)
Jul 21, 2009 3.813 4.142 3.813 3.819 2,879 -0.31(-7.46%)
Jul 20, 2009 4.127 4.127 4.127 4.127 204 +0.22(+5.76%)
Jul 17, 2009 3.907 3.907 3.902 3.902 725 +0.00(+0.00%)
Jul 15, 2009 3.897 3.902 3.902 3.902 13,292 +0.23(+6.25%)
Jul 10, 2009 3.672 3.672 3.672 3.672 2,249 +0.01(+0.14%)
Jul 08, 2009 3.667 3.667 3.667 3.667 0 +0.00(+0.00%)
Jul 07, 2009 3.667 3.667 3.667 3.667 204 -0.01(-0.27%)
Jul 06, 2009 3.707 3.890 3.561 3.677 5,088 -0.14(-3.59%)
Jul 02, 2009 3.912 3.912 3.785 3.814 2,045 +0.06(+1.56%)
Jul 01, 2009 3.863 3.863 3.707 3.755 1,165 -0.11(-2.78%)
Jun 30, 2009 3.927 4.015 3.863 3.863 1,022 +0.02(+0.64%)
Jun 29, 2009 3.839 3.839 3.839 3.839 409 +0.00(+0.00%)
Jun 25, 2009 3.839 3.839 3.839 3.839 0 -0.10(-2.48%)
Jun 24, 2009 3.873 3.941 3.863 3.936 5,362 +0.14(+3.74%)
Jun 23, 2009 3.843 3.858 3.795 3.795 4,178 -0.35(-8.49%)
Jun 22, 2009 4.147 4.147 4.107 4.147 3,617 +0.01(+0.36%)
Jun 19, 2009 4.137 4.147 4.114 4.132 5,730 +0.22(+5.49%)
Jun 17, 2009 3.917 3.917 3.917 3.917 6,942 -0.17(-4.19%)
Jun 16, 2009 3.956 4.147 3.912 4.088 1,636 +0.02(+0.54%)
Jun 12, 2009 4.066 4.066 4.066 4.066 204 -0.04(-0.89%)
Jun 11, 2009 3.985 4.103 3.985 4.103 2,454 +0.24(+6.20%)
Jun 05, 2009 3.863 3.863 3.863 3.863 0 -0.01(-0.25%)
Jun 03, 2009 4.078 3.873 3.873 3.873 3,885 +0.06(+1.54%)
Jun 02, 2009 3.726 3.858 3.721 3.814 1,840 +0.13(+3.45%)
Jun 01, 2009 3.584 4.059 3.584 3.687 10,838 -0.22(-5.75%)
May 29, 2009 4.109 4.181 3.912 3.912 8,194 -0.20(-4.76%)
May 28, 2009 4.132 4.132 4.107 4.107 10,716 -0.05(-1.29%)
May 26, 2009 4.161 4.161 4.161 4.161 0 -0.15(-3.41%)
May 22, 2009 4.376 4.411 4.176 4.308 7,908 +0.07(+1.73%)
May 20, 2009 4.440 4.235 4.235 4.235 1,431 +0.06(+1.52%)
May 18, 2009 4.171 4.171 4.171 4.171 0 -0.06(-1.39%)
May 15, 2009 4.391 4.391 4.230 4.230 1,022 +0.07(+1.76%)
May 14, 2009 4.166 4.166 4.156 4.156 2,137 +0.00(+0.00%)
May 13, 2009 4.230 4.230 4.156 4.156 4,454 -0.28(-6.39%)
May 12, 2009 4.430 4.440 4.303 4.440 973 +0.12(+2.83%)
May 11, 2009 4.386 4.435 4.318 4.318 3,202 +0.00(+0.11%)
May 08, 2009 4.210 4.443 4.205 4.313 1,533 -0.15(-3.29%)
May 07, 2009 4.460 4.460 4.460 4.460 429 +0.23(+5.53%)
May 06, 2009 4.226 4.226 4.226 4.226 681 -0.24(-5.45%)
May 05, 2009 4.469 4.469 4.469 4.469 858 +0.13(+2.93%)
May 04, 2009 4.337 4.342 4.337 4.342 1,022 +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.