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, 2017 8.537 8.537 8.537 230 +0.10(+1.22%)
Jul 26, 2017 8.433 8.433 8.433 112 -0.03(-0.38%)
Jul 25, 2017 8.537 8.537 8.466 8.466 4,021 -0.04(-0.42%)
Jul 24, 2017 8.537 8.537 8.501 8.501 856 +0.04(+0.42%)
Jul 21, 2017 8.466 8.466 8.466 8.466 1,132 +0.05(+0.58%)
Jul 20, 2017 8.417 8.417 8.417 8.417 307 +0.16(+1.99%)
Jul 19, 2017 8.252 8.252 8.252 8.252 767 -0.11(-1.28%)
Jul 18, 2017 8.252 8.537 8.252 8.359 1,272 -0.12(-1.43%)
Jul 17, 2017 8.505 8.505 8.252 8.480 5,570 -0.06(-0.67%)
Jul 14, 2017 8.501 8.537 8.501 8.537 532 +0.01(+0.14%)
Jul 13, 2017 8.501 8.525 8.501 8.525 1,828 +0.02(+0.28%)
Jul 12, 2017 8.537 8.537 8.501 8.501 1,161 +0.00(+0.00%)
Jul 11, 2017 8.430 8.537 8.430 8.501 2,031 +0.04(+0.42%)
Jul 10, 2017 8.466 8.501 8.466 8.466 1,684 +0.15(+1.75%)
Jul 07, 2017 8.320 8.320 8.320 8.320 732 -0.11(-1.31%)
Jul 06, 2017 8.430 8.430 8.430 8.430 212 +0.11(+1.28%)
Jul 05, 2017 8.714 8.714 8.323 8.323 1,395 -0.36(-4.10%)
Jul 03, 2017 8.679 8.679 8.679 8.679 223 +0.00(+0.00%)
Jun 30, 2017 8.679 8.679 8.679 223 +0.30(+3.61%)
Jun 29, 2017 8.522 8.537 8.377 8.377 4,380 -0.16(-1.87%)
Jun 28, 2017 8.537 8.537 8.217 8.537 6,743 +0.30(+3.63%)
Jun 27, 2017 8.237 8.237 8.237 8.237 425 -0.18(-2.19%)
Jun 26, 2017 8.421 8.421 8.421 8.421 1,470 -0.04(-0.52%)
Jun 23, 2017 8.450 8.468 8.450 8.466 2,267 -0.04(-0.42%)
Jun 22, 2017 8.359 8.537 8.359 8.501 7,062 -0.04(-0.42%)
Jun 21, 2017 8.537 8.537 8.252 8.537 3,723 +0.08(+0.93%)
Jun 20, 2017 8.537 8.537 8.430 8.458 6,341 -0.01(-0.09%)
Jun 19, 2017 8.394 8.533 8.181 8.466 4,249 +0.13(+1.57%)
Jun 16, 2017 8.217 8.335 8.217 8.335 1,411 -0.17(-1.95%)
Jun 15, 2017 8.217 8.501 8.217 8.501 802 +0.40(+4.89%)
Jun 14, 2017 8.281 8.281 8.105 8.105 2,097 +0.03(+0.38%)
Jun 13, 2017 8.149 8.217 8.074 8.074 4,058 +0.00(+0.00%)
Jun 09, 2017 8.074 8.074 8.074 53 -0.27(-3.20%)
Jun 08, 2017 8.341 8.341 8.341 8.341 448 +0.09(+1.08%)
Jun 07, 2017 8.211 8.392 8.211 8.252 4,361 -0.14(-1.61%)
Jun 06, 2017 8.317 8.458 8.317 8.387 4,352 +0.21(+2.59%)
Jun 05, 2017 8.352 8.352 7.988 8.176 7,096 -0.18(-2.11%)
Jun 02, 2017 8.352 8.352 8.352 8.352 400 +0.00(+0.00%)
Jun 01, 2017 8.422 8.422 8.317 8.352 1,867 -0.07(-0.84%)
May 31, 2017 8.352 8.422 8.282 8.422 1,079 +0.04(+0.42%)
May 30, 2017 8.387 8.422 8.387 8.387 1,884 +0.05(+0.57%)
May 26, 2017 8.419 8.419 8.340 8.340 3,995 +0.02(+0.27%)
May 25, 2017 8.422 8.431 8.282 8.317 19,524 -0.14(-1.67%)
May 23, 2017 8.458 8.458 8.458 25 +0.02(+0.28%)
May 22, 2017 8.422 8.434 8.422 8.434 1,188 +0.01(+0.14%)
May 19, 2017 8.422 8.422 8.422 8.422 4,211 +0.00(+0.00%)
May 17, 2017 8.422 8.422 8.422 86 +0.00(+0.00%)
May 16, 2017 8.422 8.458 8.422 8.422 5,383 -0.07(-0.83%)
May 15, 2017 8.422 8.528 8.422 8.493 4,113 +0.07(+0.84%)
May 12, 2017 8.422 8.422 8.422 8.422 8,612 -0.04(-0.42%)
May 10, 2017 8.458 8.458 8.458 126 +0.00(+0.00%)
May 09, 2017 8.528 8.528 8.458 8.458 776 +0.04(+0.42%)
May 08, 2017 8.422 8.422 8.422 8.422 1,099 +0.00(+0.00%)
May 05, 2017 8.282 8.422 8.282 8.422 2,240 +0.13(+1.56%)
May 04, 2017 8.458 8.458 8.293 8.293 4,662 -0.13(-1.53%)
May 03, 2017 8.282 8.422 8.282 8.422 3,264 -0.04(-0.42%)
May 02, 2017 8.282 8.458 8.282 8.458 2,404 +0.18(+2.13%)
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.