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

United Bncp Inc (NQ: UBCP )

12.50 -0.15 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2006 4.908 4.908 4.779 4.814 9,565 +0.03(+0.56%)
Aug 30, 2006 4.788 4.788 4.788 4.788 224 -0.06(-1.19%)
Aug 29, 2006 4.850 4.850 4.845 4.845 674 +0.00(+0.09%)
Aug 28, 2006 4.841 4.841 4.841 4.841 449 +0.04(+0.83%)
Aug 25, 2006 4.943 4.943 4.801 4.801 3,970 +0.02(+0.46%)
Aug 24, 2006 4.779 4.779 4.779 4.779 0 +0.00(+0.00%)
Aug 23, 2006 4.792 4.881 4.779 4.779 5,851 -0.20(-3.93%)
Aug 22, 2006 4.979 4.979 4.974 4.974 3,351 -0.00(-0.09%)
Aug 21, 2006 4.979 4.979 4.979 4.979 449 +0.00(+0.00%)
Aug 18, 2006 4.908 4.979 4.908 4.979 1,349 +0.17(+3.46%)
Aug 17, 2006 4.812 4.812 4.812 4.812 438 +0.00(+0.00%)
Aug 16, 2006 4.912 5.041 4.792 4.812 9,974 +0.03(+0.70%)
Aug 15, 2006 4.779 4.779 4.779 4.779 240 +0.00(+0.00%)
Aug 14, 2006 4.934 4.934 4.779 4.779 17,058 -0.16(-3.15%)
Aug 11, 2006 4.845 4.934 4.841 4.934 24,988 +0.09(+1.83%)
Aug 10, 2006 4.841 4.845 4.841 4.845 1,124 +0.00(+0.09%)
Aug 09, 2006 4.872 4.872 4.841 4.841 6,289 -0.03(-0.64%)
Aug 08, 2006 4.845 4.872 4.845 4.872 1,124 +0.03(+0.65%)
Aug 07, 2006 4.779 4.881 4.779 4.841 11,695 +0.04(+0.83%)
Aug 04, 2006 4.845 4.845 4.779 4.801 3,401 -0.04(-0.92%)
Aug 03, 2006 4.779 4.877 4.779 4.845 5,173 +0.05(+1.11%)
Aug 02, 2006 4.792 4.792 4.792 4.792 2,249 +0.01(+0.19%)
Aug 01, 2006 4.783 4.783 4.783 4.783 2,249 -0.07(-1.43%)
Jul 31, 2006 4.756 4.853 4.756 4.853 1,037 +0.07(+1.54%)
Jul 28, 2006 4.756 4.801 4.756 4.779 1,945 -0.00(-0.02%)
Jul 27, 2006 4.756 4.780 4.756 4.780 4,519 +0.07(+1.43%)
Jul 26, 2006 4.712 4.712 4.632 4.712 14,491 +0.02(+0.47%)
Jul 25, 2006 4.668 4.801 4.668 4.690 5,803 +0.00(+0.00%)
Jul 24, 2006 4.712 4.734 4.690 4.690 4,937 -0.02(-0.47%)
Jul 21, 2006 4.756 4.756 4.690 4.712 3,088 -0.04(-0.75%)
Jul 20, 2006 4.770 4.877 4.748 4.748 5,794 -0.13(-2.69%)
Jul 19, 2006 4.770 4.879 4.770 4.879 7,661 +0.11(+2.28%)
Jul 18, 2006 4.756 4.770 4.748 4.770 4,512 +0.02(+0.47%)
Jul 17, 2006 4.748 4.885 4.748 4.748 4,152 -0.01(-0.28%)
Jul 14, 2006 4.779 4.819 4.761 4.761 2,690 -0.02(-0.37%)
Jul 13, 2006 4.779 4.779 4.779 4.779 494 -0.11(-2.27%)
Jul 12, 2006 4.819 4.979 4.819 4.890 9,479 +0.07(+1.48%)
Jul 11, 2006 4.890 4.890 4.819 4.819 3,149 -0.08(-1.63%)
Jul 10, 2006 4.957 4.979 4.796 4.899 8,642 -0.05(-0.99%)
Jul 07, 2006 4.788 4.983 4.788 4.948 9,031 +0.16(+3.34%)
Jul 06, 2006 4.801 4.912 4.788 4.788 7,448 -0.01(-0.14%)
Jul 05, 2006 4.930 4.934 4.795 4.795 1,990 -0.06(-1.14%)
Jul 03, 2006 4.890 4.890 4.850 4.850 8,377 -0.04(-0.82%)
Jun 30, 2006 4.779 4.890 4.779 4.890 17,186 +0.10(+2.09%)
Jun 29, 2006 4.790 4.790 4.790 4.790 0 +0.00(+0.00%)
Jun 28, 2006 4.712 4.872 4.712 4.790 12,889 +0.07(+1.46%)
Jun 27, 2006 4.721 4.721 4.721 4.721 1,124 +0.00(+0.00%)
Jun 26, 2006 4.675 4.721 4.675 4.721 1,574 -0.10(-2.03%)
Jun 23, 2006 4.819 4.819 4.819 4.819 2,811 +0.00(+0.00%)
Jun 22, 2006 4.668 4.819 4.614 4.819 9,898 +0.13(+2.75%)
Jun 21, 2006 4.832 4.832 4.690 4.690 5,945 -0.14(-2.94%)
Jun 20, 2006 4.668 4.832 4.668 4.832 7,855 +0.16(+3.52%)
Jun 19, 2006 4.668 4.668 4.668 4.668 0 +0.00(+0.00%)
Jun 16, 2006 4.690 4.690 4.668 4.668 7,666 -0.01(-0.19%)
Jun 15, 2006 4.774 4.810 4.676 4.676 139,362 +0.06(+1.35%)
Jun 14, 2006 4.734 4.734 4.614 4.614 6,449 -0.28(-5.64%)
Jun 13, 2006 4.890 4.890 4.890 4.890 224 +0.13(+2.80%)
Jun 12, 2006 4.756 4.756 4.756 4.756 0 +0.00(+0.00%)
Jun 09, 2006 4.756 4.756 4.756 4.756 247 -0.18(-3.60%)
Jun 08, 2006 4.792 5.001 4.792 4.934 7,412 -0.18(-3.48%)
Jun 07, 2006 5.112 5.112 5.112 5.112 0 +0.00(+0.00%)
Jun 06, 2006 5.129 5.129 5.112 5.112 2,002 -0.01(-0.17%)
Jun 05, 2006 5.121 5.121 5.121 5.121 0 +0.00(+0.00%)
Jun 02, 2006 5.121 5.121 5.121 5.121 0 +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.