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

United Bncp Inc (NQ: UBCP )

12.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2017 8.537 8.537 8.466 8.466 4,359 +0.04(+0.42%)
Aug 30, 2017 8.430 8.501 8.430 8.430 912 -0.07(-0.84%)
Aug 29, 2017 8.442 8.537 8.430 8.501 2,798 +0.04(+0.42%)
Aug 28, 2017 8.537 8.537 8.466 8.466 3,359 +0.06(+0.70%)
Aug 25, 2017 8.359 8.407 8.359 8.407 3,455 +0.01(+0.06%)
Aug 24, 2017 8.359 8.401 8.359 8.401 5,254 +0.04(+0.51%)
Aug 23, 2017 8.537 8.537 8.359 8.359 7,174 -0.11(-1.30%)
Aug 22, 2017 8.429 8.469 8.429 8.469 2,399 +0.07(+0.89%)
Aug 21, 2017 8.501 8.537 8.288 8.394 12,034 -0.14(-1.67%)
Aug 18, 2017 8.323 8.537 8.323 8.537 10,972 +0.23(+2.76%)
Aug 17, 2017 8.336 8.336 8.308 8.308 2,192 +0.09(+1.11%)
Aug 16, 2017 8.341 8.341 8.217 8.217 4,800 -0.11(-1.28%)
Aug 15, 2017 8.323 8.323 8.323 8.323 224 +0.00(+0.00%)
Aug 14, 2017 8.252 8.323 8.252 8.323 6,769 +0.11(+1.30%)
Aug 11, 2017 8.217 8.217 8.217 8.217 276 -0.05(-0.60%)
Aug 10, 2017 8.252 8.266 8.252 8.266 1,183 -0.09(-1.11%)
Aug 09, 2017 8.288 8.359 8.288 8.359 2,274 +0.00(+0.00%)
Aug 08, 2017 8.394 8.412 8.359 8.359 5,264 +0.04(+0.43%)
Aug 07, 2017 8.430 8.430 8.323 8.323 7,478 -0.11(-1.27%)
Aug 03, 2017 8.430 8.430 8.430 113 -0.11(-1.25%)
Aug 02, 2017 8.537 8.537 8.537 8.537 352 +0.00(+0.00%)
Jul 31, 2017 8.537 8.537 8.537 230 +0.10(+1.22%)
Jul 26, 2017 8.433 8.433 8.433 112 -0.03(-0.38%)
Jul 25, 2017 8.537 8.537 8.466 8.466 4,021 -0.04(-0.42%)
Jul 24, 2017 8.537 8.537 8.501 8.501 856 +0.04(+0.42%)
Jul 21, 2017 8.466 8.466 8.466 8.466 1,132 +0.05(+0.58%)
Jul 20, 2017 8.417 8.417 8.417 8.417 307 +0.16(+1.99%)
Jul 19, 2017 8.252 8.252 8.252 8.252 767 -0.11(-1.28%)
Jul 18, 2017 8.252 8.537 8.252 8.359 1,272 -0.12(-1.43%)
Jul 17, 2017 8.505 8.505 8.252 8.480 5,570 -0.06(-0.67%)
Jul 14, 2017 8.501 8.537 8.501 8.537 532 +0.01(+0.14%)
Jul 13, 2017 8.501 8.525 8.501 8.525 1,828 +0.02(+0.28%)
Jul 12, 2017 8.537 8.537 8.501 8.501 1,161 +0.00(+0.00%)
Jul 11, 2017 8.430 8.537 8.430 8.501 2,031 +0.04(+0.42%)
Jul 10, 2017 8.466 8.501 8.466 8.466 1,684 +0.15(+1.75%)
Jul 07, 2017 8.320 8.320 8.320 8.320 732 -0.11(-1.31%)
Jul 06, 2017 8.430 8.430 8.430 8.430 212 +0.11(+1.28%)
Jul 05, 2017 8.714 8.714 8.323 8.323 1,395 -0.36(-4.10%)
Jul 03, 2017 8.679 8.679 8.679 8.679 223 +0.00(+0.00%)
Jun 30, 2017 8.679 8.679 8.679 223 +0.30(+3.61%)
Jun 29, 2017 8.522 8.537 8.377 8.377 4,380 -0.16(-1.87%)
Jun 28, 2017 8.537 8.537 8.217 8.537 6,743 +0.30(+3.63%)
Jun 27, 2017 8.237 8.237 8.237 8.237 425 -0.18(-2.19%)
Jun 26, 2017 8.421 8.421 8.421 8.421 1,470 -0.04(-0.52%)
Jun 23, 2017 8.450 8.468 8.450 8.466 2,267 -0.04(-0.42%)
Jun 22, 2017 8.359 8.537 8.359 8.501 7,062 -0.04(-0.42%)
Jun 21, 2017 8.537 8.537 8.252 8.537 3,723 +0.08(+0.93%)
Jun 20, 2017 8.537 8.537 8.430 8.458 6,341 -0.01(-0.09%)
Jun 19, 2017 8.394 8.533 8.181 8.466 4,249 +0.13(+1.57%)
Jun 16, 2017 8.217 8.335 8.217 8.335 1,411 -0.17(-1.95%)
Jun 15, 2017 8.217 8.501 8.217 8.501 802 +0.40(+4.89%)
Jun 14, 2017 8.281 8.281 8.105 8.105 2,097 +0.03(+0.38%)
Jun 13, 2017 8.149 8.217 8.074 8.074 4,058 +0.00(+0.00%)
Jun 09, 2017 8.074 8.074 8.074 53 -0.27(-3.20%)
Jun 08, 2017 8.341 8.341 8.341 8.341 448 +0.09(+1.08%)
Jun 07, 2017 8.211 8.392 8.211 8.252 4,361 -0.14(-1.61%)
Jun 06, 2017 8.317 8.458 8.317 8.387 4,352 +0.21(+2.59%)
Jun 05, 2017 8.352 8.352 7.988 8.176 7,096 -0.18(-2.11%)
Jun 02, 2017 8.352 8.352 8.352 8.352 400 +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.