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, 2016 6.879 6.924 6.879 6.924 3,078 +0.05(+0.71%)
Aug 30, 2016 6.931 6.931 6.860 6.876 7,143 -0.05(-0.70%)
Aug 29, 2016 6.888 6.933 6.888 6.924 4,557 +0.10(+1.50%)
Aug 26, 2016 6.822 6.822 6.822 6.822 2,225 -0.08(-1.09%)
Aug 25, 2016 6.945 6.952 6.829 6.897 11,059 -0.05(-0.79%)
Aug 24, 2016 6.897 6.992 6.890 6.952 7,224 +0.06(+0.89%)
Aug 23, 2016 6.760 6.958 6.760 6.890 25,245 +0.06(+0.90%)
Aug 22, 2016 6.829 6.829 6.802 6.829 8,899 +0.02(+0.32%)
Aug 19, 2016 6.829 6.829 6.794 6.807 4,686 +0.01(+0.19%)
Aug 18, 2016 6.794 6.794 6.794 6.794 2,761 +0.02(+0.32%)
Aug 17, 2016 6.792 6.792 6.773 6.773 6,313 -0.02(-0.26%)
Aug 16, 2016 6.726 6.829 6.726 6.790 4,173 -0.04(-0.56%)
Aug 15, 2016 6.829 6.829 6.829 6.829 2,019 +0.00(+0.00%)
Aug 12, 2016 6.829 6.829 6.829 6.829 585 +0.04(+0.56%)
Aug 11, 2016 6.790 6.790 6.790 6.790 1,464 -0.02(-0.26%)
Aug 10, 2016 6.808 6.808 6.808 6.808 248 +0.02(+0.36%)
Aug 09, 2016 6.818 6.818 6.784 6.784 2,214 +0.02(+0.27%)
Aug 08, 2016 6.766 6.766 6.766 6.766 229 -0.03(-0.42%)
Aug 05, 2016 6.774 6.868 6.774 6.794 2,177 +0.03(+0.40%)
Aug 04, 2016 6.923 6.924 6.733 6.767 11,233 -0.11(-1.56%)
Aug 03, 2016 6.910 6.910 6.874 6.874 383 +0.05(+0.67%)
Aug 02, 2016 6.931 6.931 6.829 6.829 4,328 +0.00(+0.00%)
Aug 01, 2016 6.829 6.829 6.829 6.829 579 -0.06(-0.87%)
Jul 29, 2016 6.829 6.945 6.829 6.888 10,084 +0.06(+0.88%)
Jul 28, 2016 6.745 6.829 6.745 6.829 5,627 +0.04(+0.54%)
Jul 27, 2016 6.828 6.828 6.779 6.792 1,263 -0.02(-0.24%)
Jul 26, 2016 6.986 6.986 6.777 6.808 4,094 -0.17(-2.45%)
Jul 25, 2016 6.760 6.999 6.726 6.979 97,612 +0.20(+3.02%)
Jul 21, 2016 6.774 6.774 6.774 6.774 1 +0.05(+0.81%)
Jul 20, 2016 6.719 6.719 6.719 6.719 1,626 +0.03(+0.51%)
Jul 19, 2016 6.685 6.685 6.685 6.685 588 +0.01(+0.20%)
Jul 18, 2016 6.672 6.672 6.672 6.672 216 -0.01(-0.08%)
Jul 15, 2016 6.788 6.788 6.658 6.677 9,729 -0.03(-0.45%)
Jul 13, 2016 6.672 6.707 6.707 6.707 345 -0.08(-1.19%)
Jul 12, 2016 6.788 6.788 6.788 6.788 940 +0.08(+1.14%)
Jul 11, 2016 6.711 6.711 6.711 6.711 174 -0.07(-1.07%)
Jul 08, 2016 6.730 6.783 6.730 6.783 456 +0.06(+0.95%)
Jul 07, 2016 6.692 6.733 6.672 6.719 2,047 -0.01(-0.10%)
Jul 05, 2016 6.678 6.726 6.665 6.726 1,029 +0.01(+0.10%)
Jul 01, 2016 6.719 6.719 6.719 6.719 292 +0.05(+0.72%)
Jun 30, 2016 6.760 6.794 6.672 6.672 1,553 -0.12(-1.71%)
Jun 29, 2016 6.763 6.788 6.763 6.788 1,968 +0.09(+1.33%)
Jun 28, 2016 6.685 6.699 6.685 6.699 2,318 -0.08(-1.14%)
Jun 27, 2016 6.829 6.829 6.672 6.776 3,555 +0.02(+0.23%)
Jun 24, 2016 6.808 6.829 6.583 6.760 18,467 +0.00(+0.00%)
Jun 23, 2016 6.767 6.808 6.760 6.760 6,072 -0.07(-1.00%)
Jun 22, 2016 6.822 6.829 6.822 6.829 610 +0.13(+1.94%)
Jun 21, 2016 6.774 6.794 6.699 6.699 127,867 +0.04(+0.62%)
Jun 20, 2016 6.760 6.794 6.658 6.658 21,544 -0.06(-0.91%)
Jun 17, 2016 6.753 6.753 6.590 6.719 16,284 +0.03(+0.41%)
Jun 16, 2016 6.692 6.692 6.615 6.692 5,783 +0.17(+2.62%)
Jun 15, 2016 6.692 6.692 6.521 6.521 2,102 -0.17(-2.55%)
Jun 14, 2016 6.487 6.733 6.487 6.692 9,568 +0.16(+2.40%)
Jun 13, 2016 6.610 6.624 6.501 6.535 3,526 -0.12(-1.85%)
Jun 10, 2016 6.658 6.658 6.535 6.658 3,848 +0.00(+0.00%)
Jun 09, 2016 6.794 6.794 6.564 6.658 7,234 -0.11(-1.61%)
Jun 08, 2016 6.767 6.775 6.767 6.767 3,265 +0.05(+0.71%)
Jun 07, 2016 6.726 6.726 6.631 6.719 7,313 +0.01(+0.20%)
Jun 06, 2016 6.692 6.706 6.598 6.706 9,297 +0.01(+0.20%)
Jun 03, 2016 6.686 6.706 6.686 6.692 6,118 +0.01(+0.10%)
Jun 02, 2016 6.706 6.760 6.686 6.686 8,156 -0.02(-0.30%)
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.