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 (%)
Aug 30, 2002 4.704 4.704 4.704 4.635 24,587 +0.12(+2.71%)
Aug 29, 2002 4.512 4.512 4.512 4.512 0 +0.00(+0.00%)
Aug 28, 2002 4.512 4.512 4.512 4.512 571 +0.05(+1.18%)
Aug 27, 2002 4.460 4.460 4.460 4.460 0 +0.00(+0.00%)
Aug 26, 2002 4.701 4.701 4.460 4.460 1,429 -0.09(-1.92%)
Aug 23, 2002 4.656 4.656 4.547 4.547 3,430 -0.12(-2.62%)
Aug 22, 2002 4.316 4.722 4.316 4.670 54,320 +0.44(+10.33%)
Aug 21, 2002 4.232 4.232 4.232 4.232 0 +0.00(+0.00%)
Aug 20, 2002 4.232 4.232 4.232 4.232 0 -0.05(-1.14%)
Aug 16, 2002 4.281 4.281 4.281 4.281 0 +0.00(+0.00%)
Aug 15, 2002 4.281 4.281 4.281 4.281 0 +0.00(+0.00%)
Aug 14, 2002 4.281 4.281 4.281 4.281 0 +0.00(+0.00%)
Aug 13, 2002 4.281 4.281 4.281 4.281 1,429 -0.35(-7.62%)
Aug 12, 2002 4.372 4.635 4.285 4.635 4,288 +0.17(+3.92%)
Aug 07, 2002 4.460 4.460 4.460 4.460 0 +0.00(+0.00%)
Aug 06, 2002 4.407 4.460 4.407 4.460 6,575 +0.09(+2.00%)
Aug 05, 2002 4.372 4.372 4.372 4.372 0 +0.00(+0.00%)
Aug 02, 2002 4.372 4.372 4.372 4.372 285 -0.09(-1.96%)
Aug 01, 2002 4.460 4.460 4.460 4.460 0 +0.00(+0.00%)
Jul 31, 2002 4.460 4.460 4.460 4.460 0 +0.00(+0.00%)
Jul 30, 2002 4.460 4.460 4.250 4.460 8,291 -0.16(-3.41%)
Jul 29, 2002 4.547 4.617 4.547 4.617 171,538 -0.26(-5.38%)
Jul 26, 2002 4.477 4.879 4.477 4.879 3,430 -0.03(-0.71%)
Jul 25, 2002 4.757 4.914 4.757 4.914 2,287 +0.37(+8.08%)
Jul 24, 2002 4.512 4.757 4.512 4.547 4,002 +0.05(+1.17%)
Jul 23, 2002 4.809 4.809 4.495 4.495 7,433 -0.31(-6.53%)
Jul 22, 2002 4.442 4.809 4.442 4.809 571 +0.31(+6.99%)
Jul 19, 2002 4.530 4.530 4.495 4.495 4,860 -0.00(-0.02%)
Jul 17, 2002 4.495 4.495 4.495 4.495 0 -0.31(-6.53%)
Jul 12, 2002 4.809 4.809 4.809 4.809 0 +0.00(+0.00%)
Jul 11, 2002 4.809 4.809 4.809 4.809 571 +0.00(+0.01%)
Jul 10, 2002 4.809 4.809 4.809 4.809 571 +0.09(+1.84%)
Jul 09, 2002 4.722 4.722 4.722 4.722 0 +0.00(+0.00%)
Jul 08, 2002 4.704 4.722 4.704 4.722 1,715 +0.02(+0.37%)
Jul 05, 2002 4.704 4.704 4.704 4.704 571 -0.14(-2.82%)
Jul 04, 2002 4.841 4.841 4.841 4.841 0 +0.00(+0.00%)
Jul 03, 2002 4.841 4.841 4.841 4.841 0 +0.00(+0.00%)
Jul 02, 2002 4.547 4.841 4.547 4.841 1,143 +0.26(+5.65%)
Jul 01, 2002 4.841 4.841 4.582 4.582 2,001 -0.26(-5.35%)
Jun 28, 2002 4.582 4.841 4.582 4.841 2,287 +0.01(+0.29%)
Jun 27, 2002 4.617 4.827 4.617 4.827 3,716 +0.24(+5.34%)
Jun 26, 2002 4.582 4.582 4.582 4.582 0 +0.00(+0.00%)
Jun 25, 2002 4.582 4.582 4.582 4.582 0 +0.05(+1.00%)
Jun 21, 2002 4.537 4.537 4.537 4.537 14,580 +0.02(+0.54%)
Jun 20, 2002 4.512 4.547 4.512 4.512 42,027 +0.05(+1.18%)
Jun 19, 2002 4.442 4.460 4.442 4.460 3,430 -0.05(-1.09%)
Jun 18, 2002 4.540 4.547 4.474 4.509 18,583 -0.03(-0.77%)
Jun 17, 2002 4.547 4.547 4.544 4.544 3,716 +0.10(+2.28%)
Jun 14, 2002 4.547 4.547 4.442 4.442 2,573 -0.19(-4.15%)
Jun 12, 2002 4.442 4.670 4.442 4.635 4,288 +0.21(+4.74%)
Jun 11, 2002 4.425 4.425 4.425 4.425 0 +0.00(+0.00%)
Jun 10, 2002 4.425 4.425 4.425 4.425 0 +0.00(+0.00%)
Jun 07, 2002 4.425 4.425 4.425 4.425 285 -0.01(-0.32%)
Jun 06, 2002 4.439 4.439 4.439 4.439 19,726 +0.00(+0.00%)
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.