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, 2009 3.945 3.945 3.945 3.945 0 -0.16(-3.93%)
Sep 29, 2009 4.106 4.106 4.106 4.106 613 +0.00(+0.00%)
Sep 28, 2009 4.106 4.106 4.106 4.106 204 -0.02(-0.57%)
Sep 25, 2009 4.153 4.155 4.130 4.130 1,022 +0.20(+5.07%)
Sep 24, 2009 3.964 4.155 3.930 3.930 2,976 -0.12(-3.02%)
Sep 23, 2009 4.155 4.155 3.920 4.052 3,166 -0.08(-2.03%)
Sep 22, 2009 4.021 4.136 4.003 4.136 2,045 -0.01(-0.17%)
Sep 21, 2009 4.155 4.155 4.143 4.143 2,624 -0.01(-0.16%)
Sep 18, 2009 4.155 4.155 3.920 4.150 6,401 -0.00(-0.12%)
Sep 17, 2009 3.960 4.155 3.960 4.155 9,226 +0.15(+3.66%)
Sep 16, 2009 4.150 4.155 3.960 4.008 1,716 -0.14(-3.42%)
Sep 15, 2009 4.140 4.150 4.008 4.150 1,245 +0.19(+4.81%)
Sep 14, 2009 3.960 3.960 3.960 3.960 556 -0.02(-0.47%)
Sep 10, 2009 4.502 3.978 3.978 3.978 1,841 -0.18(-4.26%)
Sep 09, 2009 4.155 4.155 4.155 4.155 409 -0.02(-0.58%)
Sep 08, 2009 4.155 4.179 4.155 4.179 4,813 +0.02(+0.59%)
Sep 04, 2009 4.155 4.157 4.155 4.155 1,022 +0.00(+0.00%)
Sep 03, 2009 4.194 4.194 4.155 4.155 3,144 -0.00(-0.00%)
Sep 02, 2009 4.155 4.175 4.155 4.155 1,982 -0.24(-5.55%)
Sep 01, 2009 4.018 4.399 4.013 4.399 2,090 -0.12(-2.70%)
Aug 31, 2009 4.189 4.522 4.189 4.522 3,244 +0.09(+2.10%)
Aug 28, 2009 3.940 4.517 3.916 4.429 18,474 +0.27(+6.59%)
Aug 27, 2009 3.911 4.155 3.911 4.155 889 +0.15(+3.66%)
Aug 26, 2009 3.867 4.008 3.867 4.008 3,003 +0.10(+2.65%)
Aug 25, 2009 3.823 3.905 3.823 3.905 1,810 +0.05(+1.37%)
Aug 24, 2009 4.150 4.150 3.847 3.852 1,771 -0.11(-2.72%)
Aug 21, 2009 4.106 4.106 3.960 3.960 525 -0.15(-3.57%)
Aug 20, 2009 3.823 4.106 3.818 4.106 3,221 +0.01(+0.36%)
Aug 19, 2009 3.986 4.106 3.986 4.092 2,268 -0.01(-0.36%)
Aug 18, 2009 3.886 4.106 3.886 4.106 1,841 +0.11(+2.82%)
Aug 14, 2009 4.033 4.033 3.994 3.994 458 -0.04(-0.97%)
Aug 13, 2009 4.033 4.033 4.033 4.033 1,417 +0.07(+1.85%)
Aug 12, 2009 3.962 3.962 3.960 3.960 409 +0.01(+0.25%)
Aug 11, 2009 3.950 3.950 3.950 3.950 1,022 -0.01(-0.19%)
Aug 10, 2009 3.940 3.957 3.940 3.957 1,227 +0.02(+0.46%)
Aug 07, 2009 3.911 4.016 3.911 3.939 3,494 +0.00(+0.11%)
Aug 06, 2009 3.960 3.960 3.935 3.935 1,470 -0.01(-0.14%)
Aug 05, 2009 3.945 3.960 3.939 3.940 4,220 +0.08(+2.03%)
Aug 03, 2009 3.862 3.862 3.862 3.862 818 +0.02(+0.64%)
Jul 31, 2009 3.862 3.886 3.837 3.837 2,254 -0.02(-0.63%)
Jul 30, 2009 3.862 3.862 3.837 3.862 2,643 +0.02(+0.64%)
Jul 28, 2009 3.862 3.837 3.837 3.837 2,227 -0.02(-0.51%)
Jul 27, 2009 3.857 3.857 3.857 3.857 409 -0.28(-6.74%)
Jul 24, 2009 3.837 4.135 3.837 4.135 497 +0.32(+8.32%)
Jul 22, 2009 3.818 3.818 3.818 3.818 409 +0.00(+0.00%)
Jul 21, 2009 3.812 4.140 3.812 3.818 2,880 -0.31(-7.46%)
Jul 20, 2009 4.126 4.126 4.126 4.126 204 +0.22(+5.76%)
Jul 17, 2009 3.906 3.906 3.901 3.901 726 +0.00(+0.00%)
Jul 15, 2009 3.896 3.901 3.901 3.901 13,297 +0.23(+6.25%)
Jul 10, 2009 3.671 3.671 3.671 3.671 2,250 +0.01(+0.14%)
Jul 08, 2009 3.666 3.666 3.666 3.666 0 +0.00(+0.00%)
Jul 07, 2009 3.666 3.666 3.666 3.666 204 -0.01(-0.27%)
Jul 06, 2009 3.705 3.889 3.559 3.676 5,089 -0.14(-3.59%)
Jul 02, 2009 3.911 3.911 3.784 3.813 2,045 +0.06(+1.56%)
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.