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 29, 2014 5.047 5.097 5.097 5.097 6,419 +0.11(+2.12%)
Aug 28, 2014 4.991 4.991 4.991 4.991 521 -0.04(-0.74%)
Aug 27, 2014 4.997 5.028 4.997 5.028 6,451 +0.00(+0.00%)
Aug 26, 2014 5.028 5.028 4.991 5.028 6,968 +0.00(+0.00%)
Aug 25, 2014 4.985 5.028 4.985 5.028 5,275 +0.02(+0.37%)
Aug 22, 2014 5.016 5.022 5.010 5.010 2,407 -0.01(-0.13%)
Aug 21, 2014 5.041 5.041 5.010 5.016 2,567 +0.02(+0.50%)
Aug 20, 2014 5.047 5.047 4.991 4.991 1,513 -0.01(-0.25%)
Aug 19, 2014 5.047 5.047 5.003 5.003 3,213 -0.02(-0.37%)
Aug 18, 2014 4.997 5.109 4.985 5.022 18,907 +0.03(+0.62%)
Aug 15, 2014 4.985 5.104 4.985 4.991 19,944 -0.11(-2.20%)
Aug 14, 2014 4.985 5.122 4.985 5.103 40,616 +0.12(+2.37%)
Aug 13, 2014 4.991 4.991 4.985 4.985 320 -0.02(-0.50%)
Aug 12, 2014 5.047 5.066 4.985 5.010 29,793 +0.01(+0.25%)
Aug 11, 2014 5.016 5.097 4.985 4.997 50,342 -0.05(-0.99%)
Aug 08, 2014 4.966 5.090 4.966 5.047 3,304 +0.00(+0.00%)
Aug 07, 2014 4.960 5.047 4.960 5.047 2,304 +0.09(+1.76%)
Aug 06, 2014 4.941 4.960 4.941 4.960 682 -0.02(-0.50%)
Aug 05, 2014 5.010 5.010 4.985 4.985 7,390 +0.04(+0.88%)
Aug 04, 2014 4.941 4.941 4.941 4.941 160 -0.07(-1.37%)
Aug 01, 2014 4.941 5.023 4.941 5.010 6,761 -0.04(-0.89%)
Jul 31, 2014 4.960 5.103 4.941 5.055 3,501 +0.06(+1.27%)
Jul 30, 2014 5.010 5.010 4.991 4.991 2,041 +0.01(+0.12%)
Jul 29, 2014 4.991 4.991 4.985 4.985 3,659 +0.05(+1.01%)
Jul 24, 2014 5.066 4.935 4.935 4.935 7,382 +0.00(+0.00%)
Jul 23, 2014 4.954 5.016 4.929 4.935 6,904 -0.05(-1.00%)
Jul 22, 2014 5.035 5.059 4.985 4.985 9,200 -0.01(-0.12%)
Jul 21, 2014 5.091 5.091 4.991 4.991 6,580 -0.04(-0.74%)
Jul 18, 2014 5.003 5.059 5.003 5.028 4,219 +0.04(+0.75%)
Jul 17, 2014 4.991 4.991 4.991 4.991 279 -0.04(-0.87%)
Jul 16, 2014 5.016 5.035 5.016 5.035 1,765 -0.01(-0.25%)
Jul 15, 2014 5.028 5.072 5.010 5.047 2,177 -0.09(-1.82%)
Jul 14, 2014 5.265 5.265 5.003 5.141 1,031 +0.09(+1.85%)
Jul 11, 2014 5.278 5.278 5.047 5.047 967 -0.09(-1.70%)
Jul 10, 2014 5.172 5.172 5.078 5.134 4,005 +0.06(+1.26%)
Jul 09, 2014 4.929 5.290 4.929 5.071 8,987 -0.01(-0.27%)
Jul 08, 2014 4.960 5.228 4.922 5.084 13,664 +0.00(+0.00%)
Jul 07, 2014 5.059 5.084 5.028 5.084 7,507 -0.06(-1.09%)
Jul 03, 2014 5.141 5.141 5.141 5.141 641 -0.02(-0.36%)
Jul 02, 2014 5.053 5.234 4.922 5.159 14,606 +0.00(+0.00%)
Jul 01, 2014 5.053 5.228 5.053 5.159 19,502 +0.09(+1.72%)
Jun 30, 2014 5.165 5.197 5.072 5.072 1,866 +0.00(+0.00%)
Jun 27, 2014 5.084 5.218 5.072 5.072 13,336 -0.10(-1.93%)
Jun 26, 2014 5.072 5.215 5.017 5.172 17,987 -0.11(-2.01%)
Jun 25, 2014 5.134 5.346 4.997 5.278 44,980 +0.16(+3.04%)
Jun 24, 2014 5.122 5.122 5.047 5.122 3,423 +0.05(+0.98%)
Jun 23, 2014 5.072 5.078 5.056 5.072 6,989 -0.09(-1.81%)
Jun 20, 2014 5.172 5.234 4.935 5.165 8,759 +0.09(+1.72%)
Jun 19, 2014 5.197 5.197 5.078 5.078 3,251 -0.00(-0.00%)
Jun 18, 2014 5.141 5.141 5.078 5.079 4,082 -0.03(-0.60%)
Jun 17, 2014 5.234 5.236 4.891 5.109 19,746 +0.12(+2.37%)
Jun 16, 2014 4.941 5.109 4.922 4.991 18,766 -0.04(-0.87%)
Jun 13, 2014 4.985 5.109 4.841 5.035 29,422 +0.14(+2.93%)
Jun 12, 2014 4.891 4.891 4.891 4.891 598 +0.01(+0.13%)
Jun 11, 2014 4.785 5.053 4.773 4.885 11,996 +0.01(+0.13%)
Jun 10, 2014 4.798 4.979 4.854 4.879 16,646 -0.03(-0.63%)
Jun 06, 2014 4.704 5.003 4.704 4.910 15,342 +0.07(+1.43%)
Jun 05, 2014 4.626 4.866 4.626 4.841 46,022 +0.25(+5.36%)
Jun 03, 2014 4.595 4.595 4.595 4.595 3 -0.13(-2.74%)
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.