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 31, 2005 5.510 5.510 5.510 5.510 1,793 +0.00(+0.00%)
Aug 30, 2005 5.510 5.510 5.510 5.510 1,350 +0.01(+0.24%)
Aug 29, 2005 5.639 5.640 5.497 5.497 4,514 +0.01(+0.16%)
Aug 26, 2005 5.488 5.488 5.488 5.488 0 +0.00(+0.00%)
Aug 25, 2005 5.466 5.488 5.466 5.488 5,850 +0.02(+0.41%)
Aug 24, 2005 5.444 5.466 5.444 5.466 17,102 +0.02(+0.41%)
Aug 23, 2005 5.639 5.639 5.395 5.444 3,172 +0.00(+0.00%)
Aug 22, 2005 5.444 5.444 5.399 5.444 76,070 +0.04(+0.82%)
Aug 19, 2005 5.359 5.444 5.344 5.399 64,999 -0.04(-0.82%)
Aug 18, 2005 5.444 5.444 5.444 5.444 10,846 +0.00(+0.00%)
Aug 17, 2005 5.488 5.488 5.444 5.444 21,042 -0.07(-1.19%)
Aug 16, 2005 5.506 5.510 5.481 5.510 7,707 +0.09(+1.62%)
Aug 15, 2005 5.422 5.422 5.422 5.422 0 +0.00(+0.00%)
Aug 12, 2005 5.422 5.422 5.333 5.422 2,311 -0.02(-0.41%)
Aug 11, 2005 5.479 5.479 5.444 5.444 3,375 -0.00(-0.08%)
Aug 10, 2005 5.510 5.510 5.386 5.448 5,603 +0.04(+0.66%)
Aug 09, 2005 5.413 5.413 5.413 5.413 0 +0.00(+0.00%)
Aug 08, 2005 5.413 5.413 5.413 5.413 0 +0.00(+0.00%)
Aug 05, 2005 5.386 5.413 5.386 5.413 2,389 -0.03(-0.57%)
Aug 04, 2005 5.444 5.444 5.444 5.444 1,572 +0.00(+0.02%)
Aug 03, 2005 5.519 5.519 5.443 5.443 2,286 -0.00(-0.08%)
Aug 02, 2005 5.430 5.447 5.420 5.447 4,826 -0.06(-1.07%)
Aug 01, 2005 5.554 5.555 5.448 5.506 3,391 -0.05(-0.88%)
Jul 29, 2005 5.555 5.564 5.555 5.555 2,700 -0.22(-3.85%)
Jul 28, 2005 5.777 5.777 5.777 5.777 0 +0.00(+0.00%)
Jul 27, 2005 5.777 5.777 5.777 5.777 0 +0.00(+0.00%)
Jul 26, 2005 5.777 5.777 5.777 5.777 427 +0.10(+1.80%)
Jul 25, 2005 5.377 5.675 5.377 5.675 3,375 +0.19(+3.40%)
Jul 22, 2005 5.510 5.758 5.377 5.488 7,313 -0.18(-3.14%)
Jul 21, 2005 5.666 5.666 5.666 5.666 0 +0.00(+0.00%)
Jul 20, 2005 5.511 5.667 5.510 5.666 10,990 +0.00(+0.00%)
Jul 19, 2005 5.711 5.711 5.555 5.666 4,732 -0.04(-0.78%)
Jul 18, 2005 5.711 5.711 5.710 5.710 1,350 +0.00(+0.00%)
Jul 15, 2005 5.710 5.710 5.710 5.710 1,181 -0.01(-0.16%)
Jul 14, 2005 5.707 5.719 5.707 5.719 787 +0.05(+0.94%)
Jul 13, 2005 5.808 5.808 5.666 5.666 2,635 -0.05(-0.93%)
Jul 12, 2005 5.719 5.719 5.719 5.719 0 +0.00(+0.00%)
Jul 11, 2005 5.577 5.770 5.577 5.719 3,460 -0.10(-1.79%)
Jul 08, 2005 5.823 5.823 5.823 5.823 225 -0.04(-0.73%)
Jul 07, 2005 5.866 5.866 5.866 5.866 225 +0.00(+0.00%)
Jul 06, 2005 5.865 5.866 5.865 5.866 902 +0.00(+0.00%)
Jul 05, 2005 5.866 5.866 5.866 5.866 225 +0.01(+0.15%)
Jul 01, 2005 5.857 5.857 5.857 5.857 0 +0.00(+0.00%)
Jun 30, 2005 5.586 5.857 5.586 5.857 789 -0.01(-0.15%)
Jun 29, 2005 5.866 5.866 5.866 5.866 742 +0.00(+0.00%)
Jun 28, 2005 5.955 5.955 5.866 5.866 900 -0.09(-1.49%)
Jun 27, 2005 5.955 5.955 5.564 5.955 5,378 +0.18(+3.08%)
Jun 24, 2005 5.778 5.778 5.777 5.777 1,822 -0.04(-0.76%)
Jun 23, 2005 5.777 5.822 5.777 5.822 2,025 +0.04(+0.77%)
Jun 22, 2005 5.777 5.777 5.777 5.777 1,901 +0.09(+1.64%)
Jun 21, 2005 5.711 5.711 5.555 5.684 2,880 +0.13(+2.32%)
Jun 20, 2005 5.955 5.955 5.497 5.555 27,806 -0.16(-2.72%)
Jun 17, 2005 5.710 5.710 5.710 5.710 1,350 -0.07(-1.15%)
Jun 16, 2005 5.777 5.777 5.777 5.777 675 -0.22(-3.69%)
Jun 15, 2005 5.990 5.998 5.990 5.998 891 +0.00(+0.00%)
Jun 14, 2005 5.998 5.998 5.719 5.998 4,365 +0.09(+1.49%)
Jun 13, 2005 5.999 5.999 5.910 5.910 5,400 -0.09(-1.48%)
Jun 10, 2005 5.999 5.999 5.933 5.999 3,600 +0.00(+0.00%)
Jun 09, 2005 5.999 5.999 5.999 5.999 3,195 -0.04(-0.66%)
Jun 08, 2005 6.017 6.039 6.017 6.039 675 +0.15(+2.57%)
Jun 07, 2005 5.777 6.021 5.750 5.888 1,845 -0.02(-0.30%)
Jun 06, 2005 5.910 5.910 5.906 5.906 1,773 +0.02(+0.30%)
Jun 03, 2005 6.024 6.024 5.888 5.888 2,475 -0.15(-2.50%)
Jun 02, 2005 5.977 6.039 5.977 6.039 4,725 +0.15(+2.58%)
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.