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, 2012 5.249 5.249 5.232 5.232 1,405 -0.09(-1.62%)
Jul 30, 2012 5.335 5.335 5.309 5.318 8,872 +0.00(+0.00%)
Jul 27, 2012 5.278 5.318 5.278 5.318 8,352 +0.04(+0.76%)
Jul 26, 2012 5.278 5.278 5.278 5.278 1,217 +0.06(+1.21%)
Jul 25, 2012 5.209 5.234 5.191 5.214 3,130 +0.02(+0.37%)
Jul 24, 2012 5.272 5.318 5.195 5.195 5,454 -0.12(-2.31%)
Jul 23, 2012 5.191 5.318 5.191 5.318 1,855 +0.07(+1.43%)
Jul 20, 2012 5.191 5.318 5.191 5.243 5,218 -0.05(-0.87%)
Jul 19, 2012 5.188 5.312 5.188 5.289 2,871 +0.11(+2.11%)
Jul 18, 2012 5.180 5.231 5.180 5.180 4,696 -0.01(-0.11%)
Jul 17, 2012 5.312 5.318 5.186 5.186 11,892 -0.10(-1.96%)
Jul 16, 2012 5.329 5.450 5.191 5.289 26,482 -0.02(-0.43%)
Jul 13, 2012 5.433 5.433 5.186 5.312 16,228 -0.12(-2.22%)
Jul 12, 2012 5.393 5.433 5.312 5.433 9,549 +0.04(+0.75%)
Jul 11, 2012 5.462 5.462 5.393 5.393 2,383 +0.00(+0.00%)
Jul 10, 2012 5.393 5.393 5.393 5.393 521 +0.06(+1.19%)
Jul 09, 2012 5.450 5.519 5.324 5.329 6,886 -0.11(-2.01%)
Jul 06, 2012 5.462 5.462 5.439 5.439 1,553 +0.11(+2.16%)
Jul 05, 2012 5.324 5.324 5.324 5.324 521 -0.14(-2.53%)
Jul 03, 2012 5.318 5.462 5.174 5.462 18,824 +0.23(+4.40%)
Jul 02, 2012 5.237 5.237 5.197 5.232 1,709 +0.05(+1.00%)
Jun 29, 2012 5.318 5.318 5.148 5.180 4,882 -0.14(-2.59%)
Jun 28, 2012 5.289 5.318 5.256 5.318 11,186 +0.11(+2.21%)
Jun 27, 2012 5.174 5.203 5.174 5.203 20,347 +0.06(+1.12%)
Jun 26, 2012 5.174 5.174 5.145 5.145 14,807 -0.17(-3.24%)
Jun 22, 2012 5.318 5.318 5.318 5.318 5,044 +0.17(+3.35%)
Jun 21, 2012 5.318 5.318 5.030 5.145 14,183 -0.17(-3.24%)
Jun 20, 2012 5.347 5.404 5.318 5.318 8,787 -0.02(-0.32%)
Jun 19, 2012 5.318 5.375 5.318 5.335 4,117 +0.02(+0.43%)
Jun 18, 2012 5.312 5.312 5.312 5.312 521 -0.01(-0.11%)
Jun 15, 2012 5.318 5.318 5.053 5.318 9,596 +0.00(+0.00%)
Jun 14, 2012 5.318 5.318 5.318 5.318 1,214 +0.06(+1.15%)
Jun 13, 2012 5.226 5.318 5.174 5.257 17,016 +0.04(+0.72%)
Jun 12, 2012 5.174 5.220 5.029 5.220 4,219 +0.11(+2.14%)
Jun 10, 2012 5.111 5.111 5.111 0 +0.00(+0.00%)
Jun 08, 2012 5.255 5.255 5.019 5.111 1,654 -0.13(-2.52%)
Jun 07, 2012 5.237 5.243 4.979 5.243 4,783 +0.01(+0.22%)
Jun 06, 2012 5.278 5.283 4.924 5.232 14,263 +0.29(+5.94%)
Jun 05, 2012 4.921 5.019 4.892 4.938 8,547 +0.02(+0.35%)
Jun 04, 2012 4.933 5.030 4.892 4.921 8,886 +0.00(+0.00%)
Jun 01, 2012 4.783 4.996 4.783 4.921 13,927 -0.06(-1.15%)
May 31, 2012 5.059 5.059 4.979 4.979 507 -0.08(-1.59%)
May 30, 2012 5.071 5.071 4.996 5.059 3,313 +0.08(+1.62%)
May 29, 2012 4.921 5.232 4.921 4.979 6,538 +0.04(+0.81%)
May 25, 2012 4.973 4.973 4.800 4.938 7,178 +0.02(+0.35%)
May 24, 2012 5.128 5.318 4.783 4.921 7,479 -0.20(-3.93%)
May 23, 2012 5.232 5.585 5.122 5.122 1,141 -0.12(-2.20%)
May 22, 2012 5.232 5.526 5.232 5.238 3,868 +0.01(+0.12%)
May 21, 2012 5.140 5.638 5.094 5.232 13,550 +0.04(+0.78%)
May 18, 2012 5.324 5.341 5.174 5.191 12,440 -0.21(-3.83%)
May 17, 2012 5.473 5.473 5.398 5.398 3,478 -0.05(-0.83%)
May 16, 2012 5.665 5.665 5.393 5.444 10,573 -0.27(-4.77%)
May 15, 2012 5.331 5.716 5.331 5.716 7,005 +0.24(+4.45%)
May 14, 2012 5.461 5.495 5.348 5.473 28,395 +0.03(+0.49%)
May 11, 2012 5.524 5.546 5.446 5.446 5,350 -0.08(-1.46%)
May 10, 2012 5.677 5.716 5.526 5.526 11,807 -0.07(-1.27%)
May 08, 2012 5.501 5.597 5.597 5.597 2,824 +0.14(+2.60%)
May 07, 2012 5.450 5.665 5.450 5.456 8,518 -0.33(-5.77%)
May 04, 2012 5.512 5.790 5.512 5.790 10,613 +0.27(+4.86%)
May 03, 2012 5.495 5.521 5.325 5.521 5,351 +0.01(+0.27%)
May 02, 2012 5.405 5.507 5.405 5.507 983 +0.07(+1.35%)
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.