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 30, 2019 8.709 8.962 8.709 8.935 4,869 +0.23(+2.69%)
Aug 29, 2019 8.678 8.732 8.678 8.701 3,677 +0.08(+0.90%)
Aug 28, 2019 8.693 8.693 8.623 8.623 3,014 +0.03(+0.36%)
Aug 27, 2019 8.670 8.670 8.592 8.592 3,980 -0.15(-1.76%)
Aug 26, 2019 8.662 8.746 8.662 8.746 3,526 -0.07(-0.82%)
Aug 23, 2019 8.705 8.818 8.705 8.818 1,794 +0.16(+1.80%)
Aug 22, 2019 8.584 8.763 8.584 8.662 11,238 -0.01(-0.09%)
Aug 21, 2019 8.654 8.742 8.654 8.669 1,737 -0.02(-0.23%)
Aug 20, 2019 8.709 8.762 8.646 8.690 12,821 -0.04(-0.49%)
Aug 19, 2019 8.763 8.763 8.717 8.733 2,320 -0.03(-0.35%)
Aug 16, 2019 8.717 8.763 8.717 8.763 768 +0.05(+0.52%)
Aug 15, 2019 8.751 8.751 8.668 8.718 850 -0.06(-0.65%)
Aug 14, 2019 8.795 8.795 8.775 8.775 1,701 -0.06(-0.63%)
Aug 13, 2019 8.830 8.830 8.830 8.830 1,143 -0.12(-1.29%)
Aug 12, 2019 8.701 8.945 8.623 8.945 2,874 +0.15(+1.75%)
Aug 09, 2019 8.896 8.896 8.792 8.792 512 +0.04(+0.50%)
Aug 08, 2019 8.896 8.966 8.748 8.748 2,141 -0.16(-1.75%)
Aug 07, 2019 8.787 8.904 8.787 8.904 4,389 +0.11(+1.24%)
Aug 06, 2019 8.795 8.873 8.779 8.795 11,569 -0.06(-0.67%)
Aug 05, 2019 8.974 8.974 8.854 8.854 1,499 -0.04(-0.48%)
Aug 02, 2019 8.795 8.896 8.795 8.896 3,075 +0.12(+1.33%)
Aug 01, 2019 8.810 8.927 8.779 8.779 2,555 -0.03(-0.35%)
Jul 31, 2019 8.974 8.974 8.810 8.810 6,623 -0.16(-1.83%)
Jul 30, 2019 8.933 8.974 8.907 8.974 3,912 +0.08(+0.88%)
Jul 29, 2019 8.951 8.974 8.896 8.896 2,657 +0.00(+0.00%)
Jul 26, 2019 8.957 8.957 8.818 8.896 6,407 -0.06(-0.68%)
Jul 25, 2019 8.974 8.974 8.935 8.957 7,160 -0.01(-0.10%)
Jul 24, 2019 8.958 8.966 8.912 8.966 2,705 +0.09(+1.05%)
Jul 23, 2019 8.896 8.896 8.873 8.873 462 -0.04(-0.41%)
Jul 22, 2019 8.873 8.909 8.857 8.909 2,647 +0.01(+0.16%)
Jul 19, 2019 8.974 8.974 8.867 8.895 1,025 +0.01(+0.07%)
Jul 18, 2019 8.896 8.935 8.889 8.889 1,093 -0.02(-0.19%)
Jul 17, 2019 8.894 8.906 8.894 8.906 2,136 +0.06(+0.64%)
Jul 16, 2019 8.874 8.874 8.849 8.849 823 -0.12(-1.39%)
Jul 15, 2019 8.849 8.974 8.849 8.974 5,555 +0.19(+2.13%)
Jul 12, 2019 8.927 8.927 8.787 8.787 12,045 -0.19(-2.09%)
Jul 11, 2019 8.931 8.974 8.931 8.974 1,102 +0.07(+0.79%)
Jul 10, 2019 8.974 8.974 8.904 8.904 602 +0.00(+0.00%)
Jul 09, 2019 8.904 8.904 8.904 10 +0.00(+0.00%)
Jul 08, 2019 8.974 8.974 8.904 8.904 4,729 -0.07(-0.78%)
Jul 05, 2019 8.919 8.974 8.919 8.974 6,663 +0.05(+0.60%)
Jul 03, 2019 8.923 8.926 8.896 8.920 1,281 +0.01(+0.11%)
Jul 02, 2019 8.865 8.929 8.857 8.911 2,997 +0.00(+0.01%)
Jul 01, 2019 8.898 8.910 8.865 8.910 1,244 +0.12(+1.31%)
Jun 28, 2019 8.919 8.974 8.795 8.795 4,228 -0.11(-1.28%)
Jun 27, 2019 8.966 8.966 8.908 8.908 1,504 -0.04(-0.47%)
Jun 26, 2019 8.927 8.951 8.927 8.951 5,246 +0.05(+0.53%)
Jun 25, 2019 8.881 8.907 8.880 8.904 8,379 +0.03(+0.35%)
Jun 24, 2019 8.834 8.873 8.834 8.873 1,323 +0.08(+0.89%)
Jun 21, 2019 8.974 8.974 8.795 8.795 13,583 -0.31(-3.40%)
Jun 20, 2019 9.161 9.169 8.821 9.104 13,063 +0.31(+3.52%)
Jun 19, 2019 8.802 8.802 8.795 8.795 2,127 -0.02(-0.27%)
Jun 18, 2019 8.982 8.982 8.818 8.818 6,024 -0.18(-1.95%)
Jun 17, 2019 8.994 8.994 8.994 62 +0.00(+0.00%)
Jun 14, 2019 8.802 8.994 8.795 8.994 3,716 +0.02(+0.23%)
Jun 13, 2019 8.973 8.973 8.973 8.973 1,847 -0.10(-1.13%)
Jun 12, 2019 9.076 9.076 9.076 9.076 255 +0.08(+0.93%)
Jun 11, 2019 9.076 9.080 8.794 8.992 1,600 -0.08(-0.93%)
Jun 10, 2019 8.978 9.077 8.978 9.077 2,188 +0.17(+1.86%)
Jun 07, 2019 8.943 9.236 8.910 8.910 9,995 +0.00(+0.03%)
Jun 06, 2019 8.850 9.062 8.850 8.908 1,839 +0.06(+0.70%)
Jun 05, 2019 8.815 8.846 8.738 8.846 1,673 -0.04(-0.45%)
Jun 04, 2019 9.054 9.054 8.842 8.886 4,950 -0.02(-0.25%)
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.