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, 2014 4.960 5.103 4.941 5.055 3,501 +0.06(+1.27%)
Jul 30, 2014 5.010 5.010 4.991 4.991 2,041 +0.01(+0.12%)
Jul 29, 2014 4.991 4.991 4.985 4.985 3,659 +0.05(+1.01%)
Jul 24, 2014 5.066 4.935 4.935 4.935 7,382 +0.00(+0.00%)
Jul 23, 2014 4.954 5.016 4.929 4.935 6,904 -0.05(-1.00%)
Jul 22, 2014 5.035 5.059 4.985 4.985 9,200 -0.01(-0.12%)
Jul 21, 2014 5.091 5.091 4.991 4.991 6,580 -0.04(-0.74%)
Jul 18, 2014 5.003 5.059 5.003 5.028 4,219 +0.04(+0.75%)
Jul 17, 2014 4.991 4.991 4.991 4.991 279 -0.04(-0.87%)
Jul 16, 2014 5.016 5.035 5.016 5.035 1,765 -0.01(-0.25%)
Jul 15, 2014 5.028 5.072 5.010 5.047 2,177 -0.09(-1.82%)
Jul 14, 2014 5.265 5.265 5.003 5.141 1,031 +0.09(+1.85%)
Jul 11, 2014 5.278 5.278 5.047 5.047 967 -0.09(-1.70%)
Jul 10, 2014 5.172 5.172 5.078 5.134 4,005 +0.06(+1.26%)
Jul 09, 2014 4.929 5.290 4.929 5.071 8,987 -0.01(-0.27%)
Jul 08, 2014 4.960 5.228 4.922 5.084 13,664 +0.00(+0.00%)
Jul 07, 2014 5.059 5.084 5.028 5.084 7,507 -0.06(-1.09%)
Jul 03, 2014 5.141 5.141 5.141 5.141 641 -0.02(-0.36%)
Jul 02, 2014 5.053 5.234 4.922 5.159 14,606 +0.00(+0.00%)
Jul 01, 2014 5.053 5.228 5.053 5.159 19,502 +0.09(+1.72%)
Jun 30, 2014 5.165 5.197 5.072 5.072 1,866 +0.00(+0.00%)
Jun 27, 2014 5.084 5.218 5.072 5.072 13,336 -0.10(-1.93%)
Jun 26, 2014 5.072 5.215 5.017 5.172 17,987 -0.11(-2.01%)
Jun 25, 2014 5.134 5.346 4.997 5.278 44,980 +0.16(+3.04%)
Jun 24, 2014 5.122 5.122 5.047 5.122 3,423 +0.05(+0.98%)
Jun 23, 2014 5.072 5.078 5.056 5.072 6,989 -0.09(-1.81%)
Jun 20, 2014 5.172 5.234 4.935 5.165 8,759 +0.09(+1.72%)
Jun 19, 2014 5.197 5.197 5.078 5.078 3,251 -0.00(-0.00%)
Jun 18, 2014 5.141 5.141 5.078 5.079 4,082 -0.03(-0.60%)
Jun 17, 2014 5.234 5.236 4.891 5.109 19,746 +0.12(+2.37%)
Jun 16, 2014 4.941 5.109 4.922 4.991 18,766 -0.04(-0.87%)
Jun 13, 2014 4.985 5.109 4.841 5.035 29,422 +0.14(+2.93%)
Jun 12, 2014 4.891 4.891 4.891 4.891 598 +0.01(+0.13%)
Jun 11, 2014 4.785 5.053 4.773 4.885 11,996 +0.01(+0.13%)
Jun 10, 2014 4.798 4.979 4.854 4.879 16,646 -0.03(-0.63%)
Jun 06, 2014 4.704 5.003 4.704 4.910 15,342 +0.07(+1.43%)
Jun 05, 2014 4.626 4.866 4.626 4.841 46,022 +0.25(+5.36%)
Jun 03, 2014 4.595 4.595 4.595 4.595 3 -0.13(-2.74%)
Jun 02, 2014 4.693 4.786 4.656 4.724 2,928 +0.12(+2.68%)
May 30, 2014 4.693 4.693 4.601 4.601 7,948 +0.01(+0.13%)
May 29, 2014 4.595 4.607 4.595 4.595 2,432 -0.09(-1.97%)
May 28, 2014 4.717 4.718 4.687 4.687 3,664 +0.05(+1.05%)
May 27, 2014 4.761 4.903 4.626 4.638 12,238 -0.17(-3.58%)
May 23, 2014 4.811 4.811 4.811 4.811 162 +0.08(+1.69%)
May 22, 2014 4.693 4.823 4.693 4.730 2,918 +0.08(+1.72%)
May 21, 2014 4.764 4.795 4.632 4.650 14,035 -0.11(-2.33%)
May 20, 2014 4.798 4.798 4.761 4.761 5,112 +0.01(+0.26%)
May 19, 2014 4.706 4.752 4.687 4.749 9,242 +0.07(+1.58%)
May 16, 2014 4.693 4.693 4.675 4.675 2,433 -0.04(-0.91%)
May 15, 2014 4.632 4.718 4.583 4.718 1,945 -0.15(-3.16%)
May 14, 2014 4.718 4.872 4.718 4.872 325 +0.21(+4.50%)
May 13, 2014 4.786 4.854 4.613 4.663 44,911 -0.23(-4.78%)
May 08, 2014 4.934 4.897 4.897 4.897 3,567 +0.02(+0.50%)
May 07, 2014 4.867 4.878 4.866 4.872 1,785 +0.06(+1.15%)
May 06, 2014 4.804 4.817 4.804 4.817 507 +0.00(+0.00%)
May 05, 2014 4.934 4.934 4.817 4.817 5,994 -0.15(-2.98%)
May 02, 2014 5.008 5.008 4.965 4.965 1,149 -0.09(-1.71%)
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.