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 (%)
Sep 30, 2005 5.534 5.534 5.534 5.534 1,124 -0.04(-0.80%)
Sep 29, 2005 5.579 5.579 5.579 5.579 0 +0.00(+0.00%)
Sep 28, 2005 5.579 5.579 5.579 5.579 15,000 -0.03(-0.48%)
Sep 27, 2005 5.712 5.779 5.557 5.606 10,123 +0.09(+1.68%)
Sep 26, 2005 5.513 5.513 5.513 5.513 591 -0.08(-1.49%)
Sep 22, 2005 5.596 5.596 5.596 5.596 0 +0.00(+0.00%)
Sep 21, 2005 5.596 5.596 5.596 5.596 0 +0.00(+0.00%)
Sep 20, 2005 5.761 5.769 5.596 5.596 1,572 -0.03(-0.48%)
Sep 19, 2005 5.623 5.623 5.623 5.623 2,249 +0.09(+1.69%)
Sep 16, 2005 5.481 5.632 5.343 5.530 4,348 -0.14(-2.43%)
Sep 15, 2005 5.668 5.668 5.667 5.668 1,743 +0.00(+0.02%)
Sep 14, 2005 5.667 5.667 5.667 5.667 449 +0.07(+1.17%)
Sep 13, 2005 5.601 5.601 5.601 5.601 1,124 +0.00(+0.00%)
Sep 12, 2005 5.557 5.601 5.557 5.601 2,474 +0.11(+2.02%)
Sep 09, 2005 5.490 5.490 5.490 5.490 1,142 -0.18(-3.14%)
Sep 08, 2005 5.512 5.668 5.490 5.668 4,908 +0.00(+0.00%)
Sep 07, 2005 5.526 5.668 5.526 5.668 5,362 +0.00(+0.00%)
Sep 06, 2005 5.454 5.668 5.454 5.668 11,888 +0.22(+4.08%)
Sep 02, 2005 5.446 5.446 5.446 5.446 427 -0.16(-2.78%)
Sep 01, 2005 5.557 5.734 5.557 5.601 3,156 +0.09(+1.61%)
Aug 31, 2005 5.512 5.512 5.512 5.512 1,792 +0.00(+0.00%)
Aug 30, 2005 5.512 5.512 5.512 5.512 1,349 +0.01(+0.24%)
Aug 29, 2005 5.641 5.642 5.499 5.499 4,512 +0.01(+0.16%)
Aug 26, 2005 5.490 5.490 5.490 5.490 0 +0.00(+0.00%)
Aug 25, 2005 5.468 5.490 5.468 5.490 5,848 +0.02(+0.41%)
Aug 24, 2005 5.446 5.468 5.446 5.468 17,096 +0.02(+0.41%)
Aug 23, 2005 5.641 5.641 5.397 5.446 3,171 +0.00(+0.00%)
Aug 22, 2005 5.446 5.446 5.401 5.446 76,046 +0.04(+0.82%)
Aug 19, 2005 5.361 5.446 5.346 5.401 64,978 -0.04(-0.82%)
Aug 18, 2005 5.446 5.446 5.446 5.446 10,842 +0.00(+0.00%)
Aug 17, 2005 5.490 5.490 5.446 5.446 21,035 -0.07(-1.19%)
Aug 16, 2005 5.508 5.512 5.483 5.511 7,704 +0.09(+1.62%)
Aug 15, 2005 5.423 5.423 5.423 5.423 0 +0.00(+0.00%)
Aug 12, 2005 5.423 5.423 5.334 5.423 2,310 -0.02(-0.41%)
Aug 11, 2005 5.481 5.481 5.446 5.446 3,374 -0.00(-0.08%)
Aug 10, 2005 5.512 5.512 5.388 5.450 5,601 +0.04(+0.66%)
Aug 09, 2005 5.414 5.414 5.414 5.414 0 +0.00(+0.00%)
Aug 08, 2005 5.414 5.414 5.414 5.414 0 +0.00(+0.00%)
Aug 05, 2005 5.388 5.414 5.388 5.414 2,389 -0.03(-0.57%)
Aug 04, 2005 5.446 5.446 5.446 5.446 1,572 +0.00(+0.02%)
Aug 03, 2005 5.521 5.521 5.445 5.445 2,285 -0.00(-0.08%)
Aug 02, 2005 5.432 5.449 5.422 5.449 4,825 -0.06(-1.07%)
Aug 01, 2005 5.556 5.557 5.450 5.508 3,390 -0.05(-0.88%)
Jul 29, 2005 5.557 5.566 5.557 5.557 2,699 -0.22(-3.85%)
Jul 28, 2005 5.779 5.779 5.779 5.779 0 +0.00(+0.00%)
Jul 27, 2005 5.779 5.779 5.779 5.779 0 +0.00(+0.00%)
Jul 26, 2005 5.779 5.779 5.779 5.779 427 +0.10(+1.80%)
Jul 25, 2005 5.379 5.677 5.379 5.677 3,374 +0.19(+3.40%)
Jul 22, 2005 5.512 5.760 5.379 5.490 7,311 -0.18(-3.14%)
Jul 21, 2005 5.668 5.668 5.668 5.668 0 +0.00(+0.00%)
Jul 20, 2005 5.513 5.669 5.512 5.668 10,986 +0.00(+0.00%)
Jul 19, 2005 5.713 5.713 5.557 5.668 4,730 -0.04(-0.78%)
Jul 18, 2005 5.713 5.713 5.712 5.712 1,349 +0.00(+0.00%)
Jul 15, 2005 5.712 5.712 5.712 5.712 1,181 -0.01(-0.16%)
Jul 14, 2005 5.709 5.721 5.709 5.721 787 +0.05(+0.94%)
Jul 13, 2005 5.810 5.810 5.668 5.668 2,634 -0.05(-0.93%)
Jul 12, 2005 5.721 5.721 5.721 5.721 0 +0.00(+0.00%)
Jul 11, 2005 5.579 5.772 5.579 5.721 3,459 -0.10(-1.79%)
Jul 08, 2005 5.825 5.825 5.825 5.825 224 -0.04(-0.73%)
Jul 07, 2005 5.868 5.868 5.868 5.868 224 +0.00(+0.00%)
Jul 06, 2005 5.867 5.868 5.867 5.868 902 +0.00(+0.00%)
Jul 05, 2005 5.868 5.868 5.868 5.868 224 +0.01(+0.15%)
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.