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, 2012 4.431 4.443 4.361 4.408 3,620 +0.01(+0.26%)
Aug 30, 2012 4.402 4.408 4.396 4.396 3,922 -0.03(-0.79%)
Aug 29, 2012 4.575 4.575 4.431 4.431 2,783 +0.03(+0.78%)
Aug 27, 2012 4.540 4.540 4.368 4.397 5,306 -0.19(-4.14%)
Aug 24, 2012 4.667 4.667 4.586 4.586 2,514 -0.15(-3.16%)
Aug 23, 2012 4.713 4.971 4.713 4.736 7,508 -0.08(-1.67%)
Aug 22, 2012 4.394 5.000 4.240 4.816 30,133 +0.45(+10.26%)
Aug 21, 2012 4.155 4.413 4.109 4.368 34,926 +0.14(+3.40%)
Aug 20, 2012 4.787 4.787 4.106 4.224 40,409 -0.56(-11.76%)
Aug 17, 2012 4.603 4.937 4.603 4.787 42,542 +0.06(+1.22%)
Aug 16, 2012 5.333 5.333 4.730 4.730 96,729 -0.69(-12.73%)
Aug 15, 2012 5.319 5.420 5.319 5.420 2,261 -0.10(-1.77%)
Aug 14, 2012 5.517 5.517 5.517 5.517 1,565 +0.13(+2.35%)
Aug 13, 2012 5.391 5.391 5.391 5.391 1,021 -0.06(-1.05%)
Aug 10, 2012 5.259 5.454 5.259 5.448 9,864 +0.00(+0.00%)
Aug 09, 2012 5.437 5.448 5.385 5.448 1,652 +0.13(+2.49%)
Aug 08, 2012 5.333 5.333 5.316 5.316 1,475 -0.03(-0.54%)
Aug 07, 2012 5.457 5.457 5.316 5.345 8,003 +0.02(+0.43%)
Aug 06, 2012 5.316 5.460 5.316 5.322 6,298 +0.02(+0.43%)
Aug 03, 2012 5.299 5.310 5.299 5.299 2,957 +0.04(+0.77%)
Aug 02, 2012 5.259 5.259 5.259 5.259 173 +0.00(+0.00%)
Aug 01, 2012 5.259 5.259 5.259 5.259 1,155 +0.03(+0.55%)
Jul 31, 2012 5.247 5.247 5.230 5.230 1,405 -0.09(-1.62%)
Jul 30, 2012 5.333 5.333 5.307 5.316 8,875 +0.00(+0.00%)
Jul 27, 2012 5.276 5.316 5.276 5.316 8,355 +0.04(+0.76%)
Jul 26, 2012 5.276 5.276 5.276 5.276 1,217 +0.06(+1.21%)
Jul 25, 2012 5.207 5.233 5.190 5.213 3,131 +0.02(+0.37%)
Jul 24, 2012 5.270 5.316 5.193 5.193 5,456 -0.12(-2.31%)
Jul 23, 2012 5.190 5.316 5.190 5.316 1,856 +0.07(+1.43%)
Jul 20, 2012 5.190 5.316 5.190 5.241 5,219 -0.05(-0.87%)
Jul 19, 2012 5.187 5.310 5.187 5.287 2,872 +0.11(+2.11%)
Jul 18, 2012 5.178 5.229 5.178 5.178 4,697 -0.01(-0.11%)
Jul 17, 2012 5.310 5.316 5.184 5.184 11,896 -0.10(-1.96%)
Jul 16, 2012 5.328 5.448 5.190 5.287 26,491 -0.02(-0.43%)
Jul 13, 2012 5.431 5.431 5.184 5.310 16,234 -0.12(-2.22%)
Jul 12, 2012 5.391 5.431 5.310 5.431 9,552 +0.04(+0.75%)
Jul 11, 2012 5.460 5.460 5.391 5.391 2,383 +0.00(+0.00%)
Jul 10, 2012 5.391 5.391 5.391 5.391 521 +0.06(+1.19%)
Jul 09, 2012 5.448 5.517 5.322 5.328 6,888 -0.11(-2.01%)
Jul 06, 2012 5.460 5.460 5.437 5.437 1,553 +0.11(+2.16%)
Jul 05, 2012 5.322 5.322 5.322 5.322 521 -0.14(-2.53%)
Jul 03, 2012 5.316 5.460 5.173 5.460 18,830 +0.23(+4.40%)
Jul 02, 2012 5.236 5.236 5.195 5.230 1,710 +0.05(+1.00%)
Jun 29, 2012 5.316 5.316 5.147 5.178 4,884 -0.14(-2.59%)
Jun 28, 2012 5.287 5.316 5.254 5.316 11,189 +0.11(+2.21%)
Jun 27, 2012 5.172 5.201 5.172 5.201 20,354 +0.06(+1.12%)
Jun 26, 2012 5.172 5.172 5.144 5.144 14,812 -0.17(-3.24%)
Jun 22, 2012 5.316 5.316 5.316 5.316 5,045 +0.17(+3.35%)
Jun 21, 2012 5.316 5.316 5.029 5.144 14,187 -0.17(-3.24%)
Jun 20, 2012 5.345 5.402 5.316 5.316 8,790 -0.02(-0.32%)
Jun 19, 2012 5.316 5.374 5.316 5.333 4,118 +0.02(+0.43%)
Jun 18, 2012 5.310 5.310 5.310 5.310 521 -0.01(-0.11%)
Jun 15, 2012 5.316 5.316 5.052 5.316 9,599 +0.00(+0.00%)
Jun 14, 2012 5.316 5.316 5.316 5.316 1,214 +0.06(+1.15%)
Jun 13, 2012 5.224 5.316 5.172 5.256 17,022 +0.04(+0.72%)
Jun 12, 2012 5.172 5.218 5.028 5.218 4,221 +0.11(+2.14%)
Jun 10, 2012 5.109 5.109 5.109 0 +0.00(+0.00%)
Jun 08, 2012 5.253 5.253 5.017 5.109 1,654 -0.13(-2.52%)
Jun 07, 2012 5.236 5.241 4.978 5.241 4,784 +0.01(+0.22%)
Jun 06, 2012 5.276 5.282 4.922 5.230 14,267 +0.29(+5.94%)
Jun 05, 2012 4.920 5.017 4.891 4.937 8,550 +0.02(+0.35%)
Jun 04, 2012 4.931 5.029 4.891 4.920 8,889 +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.