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 (%)
Sep 29, 2017 8.586 8.622 8.586 8.622 803 +0.14(+1.69%)
Sep 28, 2017 8.514 8.658 8.478 8.478 1,422 -0.14(-1.67%)
Sep 27, 2017 8.622 8.726 8.371 8.622 12,066 +0.07(+0.84%)
Sep 26, 2017 8.550 8.550 8.550 8.550 1,864 +0.00(+0.00%)
Sep 25, 2017 8.514 8.550 8.514 8.550 1,906 -0.04(-0.42%)
Sep 22, 2017 8.478 8.586 8.478 8.586 7,821 +0.18(+2.14%)
Sep 21, 2017 8.514 8.514 8.407 8.407 8,889 -0.04(-0.43%)
Sep 20, 2017 8.478 8.478 8.443 8.443 4,688 +0.07(+0.82%)
Sep 19, 2017 8.335 8.478 8.335 8.374 11,870 +0.00(+0.04%)
Sep 18, 2017 8.443 8.443 8.335 8.371 3,267 +0.00(+0.00%)
Sep 15, 2017 8.407 8.407 8.371 8.371 3,949 -0.04(-0.43%)
Sep 14, 2017 8.407 8.478 8.335 8.407 3,828 -0.07(-0.85%)
Sep 13, 2017 8.478 8.478 8.407 8.478 1,959 +0.00(+0.00%)
Sep 12, 2017 8.730 8.730 8.443 8.478 2,269 -0.09(-1.05%)
Sep 11, 2017 8.514 8.694 8.514 8.568 3,082 -0.09(-1.04%)
Sep 08, 2017 8.586 8.658 8.586 8.658 3,724 -0.04(-0.41%)
Sep 07, 2017 8.568 8.694 8.568 8.694 1,983 +0.09(+1.00%)
Sep 06, 2017 8.537 8.608 8.533 8.608 15,181 +0.07(+0.83%)
Sep 05, 2017 8.430 8.537 8.430 8.537 1,667 +0.11(+1.27%)
Sep 01, 2017 8.430 8.430 8.430 8.430 193 -0.04(-0.42%)
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%)
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.