Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Bncp Inc (NQ: UBCP )

12.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2015 5.465 5.474 5.465 5.474 1,882 +0.01(+0.15%)
Jul 30, 2015 5.374 5.472 5.374 5.465 1,386 +0.07(+1.33%)
Jul 28, 2015 5.394 5.394 5.394 5.394 461 +0.01(+0.24%)
Jul 24, 2015 5.550 5.381 5.381 5.381 52 -0.08(-1.55%)
Jul 23, 2015 5.459 5.467 5.433 5.465 2,941 +0.07(+1.21%)
Jul 22, 2015 5.355 5.556 5.335 5.400 14,595 +0.05(+0.84%)
Jul 21, 2015 5.270 5.355 5.270 5.355 9,801 +0.05(+0.98%)
Jul 20, 2015 5.387 5.394 5.303 5.303 5,181 -0.25(-4.57%)
Jul 17, 2015 5.270 5.556 5.172 5.556 8,813 +0.44(+8.53%)
Jul 16, 2015 5.446 5.465 5.010 5.120 42,930 -0.44(-7.86%)
Jul 15, 2015 5.454 5.556 5.454 5.556 4,818 +0.04(+0.71%)
Jul 14, 2015 5.446 5.530 5.446 5.517 6,430 -0.06(-1.16%)
Jul 10, 2015 5.517 5.582 5.582 5.582 199 +0.12(+2.26%)
Jul 09, 2015 5.524 5.524 5.459 5.459 2,815 -0.09(-1.64%)
Jul 08, 2015 5.530 5.569 5.530 5.550 4,804 -0.07(-1.27%)
Jul 07, 2015 5.537 5.621 5.491 5.621 3,791 +0.02(+0.35%)
Jul 06, 2015 5.621 5.895 5.524 5.602 20,092 -0.06(-1.03%)
Jul 02, 2015 6.116 5.660 5.660 5.660 2,766 -0.18(-3.01%)
Jun 30, 2015 6.617 5.836 5.836 5.836 250 +0.21(+3.70%)
Jun 29, 2015 6.116 6.116 5.595 5.628 10,197 -0.23(-4.00%)
Jun 26, 2015 5.530 6.181 5.530 5.862 18,477 +0.43(+7.90%)
Jun 25, 2015 5.433 5.433 5.433 5.433 550 -0.10(-1.76%)
Jun 24, 2015 5.478 5.530 5.478 5.530 5,413 +0.14(+2.53%)
Jun 23, 2015 5.524 5.524 5.394 5.394 6,341 -0.14(-2.46%)
Jun 22, 2015 5.530 5.530 5.524 5.530 5,961 -0.00(-0.01%)
Jun 19, 2015 5.439 5.530 5.427 5.530 3,439 +0.17(+3.15%)
Jun 18, 2015 5.524 5.524 5.342 5.361 4,421 -0.04(-0.72%)
Jun 17, 2015 5.400 5.400 5.400 5.400 187 +0.01(+0.12%)
Jun 16, 2015 5.465 5.465 5.329 5.394 15,108 +0.03(+0.48%)
Jun 15, 2015 5.387 5.387 5.368 5.368 685 -0.03(-0.48%)
Jun 12, 2015 5.381 5.465 5.381 5.394 1,868 +0.01(+0.12%)
Jun 11, 2015 5.455 5.455 5.387 5.387 3,109 -0.01(-0.21%)
Jun 10, 2015 5.387 5.491 5.381 5.399 1,052 -0.01(-0.27%)
Jun 09, 2015 5.419 5.530 5.413 5.413 5,978 -0.12(-2.12%)
Jun 08, 2015 5.530 5.530 5.465 5.530 5,473 +0.18(+3.41%)
Jun 05, 2015 5.310 5.469 5.310 5.348 14,358 +0.03(+0.48%)
Jun 04, 2015 5.290 5.322 5.290 5.322 856 +0.01(+0.24%)
Jun 03, 2015 5.367 5.432 5.310 5.310 3,262 -0.06(-1.08%)
Jun 02, 2015 5.367 5.438 5.367 5.367 1,243 +0.01(+0.12%)
Jun 01, 2015 5.329 5.361 5.309 5.361 2,907 +0.10(+1.96%)
May 28, 2015 5.367 5.258 5.258 5.258 132 -0.04(-0.85%)
May 27, 2015 5.387 5.387 5.303 5.303 5,923 -0.01(-0.12%)
May 26, 2015 5.277 5.359 5.274 5.310 19,515 +0.03(+0.61%)
May 22, 2015 5.277 5.277 5.277 5.277 2,952 +0.01(+0.25%)
May 21, 2015 5.290 5.297 5.261 5.264 5,250 +0.08(+1.49%)
May 20, 2015 5.277 5.310 5.187 5.187 7,234 -0.08(-1.59%)
May 19, 2015 5.252 5.282 5.188 5.271 19,710 +0.04(+0.74%)
May 18, 2015 5.232 5.232 5.232 5.232 818 -0.02(-0.37%)
May 15, 2015 5.201 5.252 5.181 5.252 7,448 +0.05(+0.99%)
May 14, 2015 5.232 5.245 5.194 5.200 13,533 -0.04(-0.74%)
May 13, 2015 5.213 5.239 5.213 5.239 4,958 +0.03(+0.49%)
May 12, 2015 5.156 5.266 5.155 5.213 9,980 +0.06(+1.25%)
May 11, 2015 5.226 5.245 5.110 5.149 40,861 -0.02(-0.29%)
May 08, 2015 5.213 5.213 5.128 5.164 5,166 -0.00(-0.08%)
May 07, 2015 5.168 5.168 5.168 5.168 8,662 +0.03(+0.63%)
May 06, 2015 5.168 5.174 5.116 5.136 9,237 -0.03(-0.62%)
May 05, 2015 5.142 5.168 5.129 5.168 18,148 +0.05(+1.01%)
May 04, 2015 5.084 5.149 5.078 5.116 30,504 +0.09(+1.79%)
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.