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, 2018 10.18 10.18 9.812 9.812 2,086 -0.04(-0.38%)
Jul 30, 2018 10.09 10.09 9.849 9.849 2,479 -0.19(-1.85%)
Jul 27, 2018 10.15 10.15 10.04 10.04 3,766 -0.11(-1.10%)
Jul 26, 2018 10.15 10.15 10.11 10.15 2,803 -0.04(-0.37%)
Jul 25, 2018 10.15 10.18 10.15 10.18 2,569 +0.06(+0.58%)
Jul 24, 2018 10.18 10.18 10.11 10.13 3,636 +0.09(+0.86%)
Jul 23, 2018 10.15 10.15 9.998 10.04 4,228 +0.06(+0.59%)
Jul 20, 2018 10.07 10.07 9.980 9.980 1,041 +0.24(+2.49%)
Jul 19, 2018 9.842 9.886 9.738 9.738 3,692 -0.11(-1.13%)
Jul 18, 2018 9.738 9.849 9.738 9.849 804 +0.11(+1.15%)
Jul 17, 2018 9.782 9.782 9.738 9.738 4,353 -0.13(-1.28%)
Jul 16, 2018 9.868 9.868 9.864 9.864 302 +0.04(+0.38%)
Jul 13, 2018 9.883 9.883 9.827 9.827 682 +0.03(+0.29%)
Jul 12, 2018 9.738 9.799 9.738 9.799 1,878 -0.09(-0.89%)
Jul 11, 2018 9.738 9.886 9.738 9.886 2,395 +0.04(+0.38%)
Jul 10, 2018 9.868 9.886 9.849 9.849 1,240 -0.04(-0.38%)
Jul 09, 2018 9.775 9.886 9.775 9.886 7,965 +0.04(+0.38%)
Jul 06, 2018 9.745 9.886 9.745 9.849 2,364 -0.04(-0.41%)
Jul 03, 2018 9.890 9.890 9.890 157 +0.21(+2.15%)
Jul 02, 2018 10.04 9.682 9.682 1,921 -0.35(-3.52%)
Jun 29, 2018 9.918 10.04 9.831 10.04 2,122 +0.07(+0.75%)
Jun 28, 2018 9.905 9.961 9.812 9.961 2,449 -0.11(-1.11%)
Jun 27, 2018 10.17 10.22 10.04 10.07 1,573 +0.26(+2.65%)
Jun 26, 2018 10.41 10.41 9.812 9.812 5,484 -0.52(-5.04%)
Jun 25, 2018 10.04 10.33 10.04 10.33 5,681 +0.00(+0.00%)
Jun 22, 2018 10.15 10.41 9.998 10.33 41,695 +0.63(+6.51%)
Jun 21, 2018 9.998 10.26 9.626 9.701 17,434 -0.19(-1.88%)
Jun 20, 2018 10.33 10.33 9.366 9.886 11,117 +0.11(+1.14%)
Jun 19, 2018 9.775 10.33 9.653 9.775 4,569 +0.07(+0.77%)
Jun 18, 2018 9.775 9.775 9.663 9.701 6,612 +0.00(+0.00%)
Jun 15, 2018 9.812 9.849 9.701 9.701 5,667 -0.11(-1.14%)
Jun 14, 2018 9.738 9.812 9.663 9.812 5,580 +0.11(+1.15%)
Jun 13, 2018 10.10 10.10 9.552 9.701 10,935 -0.04(-0.44%)
Jun 12, 2018 10.33 10.33 9.690 9.744 7,634 -0.14(-1.44%)
Jun 11, 2018 9.886 10.15 9.886 9.886 3,343 +0.15(+1.53%)
Jun 08, 2018 10.11 10.11 9.738 9.738 4,561 -0.67(-6.43%)
Jun 07, 2018 9.812 10.41 9.812 10.41 2,008 +0.51(+5.11%)
Jun 06, 2018 10.05 10.31 9.901 9.901 2,318 -0.15(-1.47%)
Jun 05, 2018 9.901 10.27 9.901 10.05 878 +0.26(+2.63%)
Jun 04, 2018 9.754 10.27 9.717 9.791 16,152 +0.04(+0.38%)
Jun 01, 2018 9.828 9.828 9.717 9.754 2,146 +0.04(+0.38%)
May 30, 2018 9.717 9.717 9.717 92 +0.00(+0.00%)
May 29, 2018 9.717 9.717 9.717 9.717 964 +0.04(+0.38%)
May 25, 2018 9.680 9.680 9.680 0 +0.01(+0.09%)
May 23, 2018 9.672 9.672 9.672 279 -0.05(-0.47%)
May 22, 2018 9.680 9.717 9.680 9.717 1,361 +0.02(+0.23%)
May 21, 2018 9.717 9.938 9.688 9.695 5,615 +0.05(+0.53%)
May 17, 2018 9.644 9.644 9.644 65 +0.04(+0.38%)
May 16, 2018 9.975 9.975 9.607 9.607 920 -0.24(-2.43%)
May 15, 2018 9.883 9.975 9.846 9.846 2,400 -0.09(-0.86%)
May 11, 2018 9.931 9.931 9.931 35 +0.09(+0.87%)
May 10, 2018 9.754 9.845 9.754 9.845 673 -0.20(-2.03%)
May 09, 2018 9.920 10.09 9.920 10.05 2,491 +0.13(+1.30%)
May 08, 2018 10.16 10.16 9.717 9.920 3,783 -0.02(-0.19%)
May 04, 2018 9.938 9.938 9.938 340 +0.08(+0.85%)
May 03, 2018 9.938 9.975 9.828 9.855 7,817 +0.21(+2.19%)
May 02, 2018 9.717 9.717 9.644 9.644 3,468 -0.07(-0.76%)
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.