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 28, 2018 9.834 9.871 9.834 9.871 932 +0.04(+0.38%)
Sep 27, 2018 10.21 10.21 9.834 9.834 4,217 -0.38(-3.68%)
Sep 26, 2018 10.21 10.21 10.17 10.21 2,965 -0.03(-0.26%)
Sep 25, 2018 9.909 10.24 9.909 10.24 9,707 +0.33(+3.38%)
Sep 24, 2018 9.909 9.909 9.901 9.901 4,244 -0.01(-0.08%)
Sep 21, 2018 10.06 10.11 9.834 9.909 18,649 -0.08(-0.75%)
Sep 20, 2018 9.909 10.03 9.796 9.984 7,498 +0.19(+1.92%)
Sep 19, 2018 9.796 9.883 9.796 9.796 6,171 +0.00(+0.00%)
Sep 18, 2018 9.796 9.947 9.796 9.796 2,656 -0.04(-0.38%)
Sep 17, 2018 9.796 9.856 9.796 9.834 2,436 +0.00(+0.00%)
Sep 14, 2018 9.796 9.947 9.796 9.834 3,463 -0.04(-0.38%)
Sep 13, 2018 9.871 9.947 9.796 9.871 4,337 -0.08(-0.75%)
Sep 12, 2018 9.947 9.984 9.947 9.947 3,279 -0.23(-2.21%)
Sep 11, 2018 10.17 10.32 9.875 10.17 9,262 +0.04(+0.37%)
Sep 10, 2018 9.871 10.17 9.871 10.13 2,351 +0.04(+0.45%)
Sep 07, 2018 10.02 10.17 9.909 10.09 4,928 +0.20(+2.05%)
Sep 06, 2018 9.886 9.886 9.886 176 +0.00(+0.00%)
Sep 05, 2018 10.04 10.22 9.853 9.886 9,581 -0.21(-2.03%)
Sep 04, 2018 10.02 10.22 9.970 10.09 4,808 +0.07(+0.75%)
Aug 31, 2018 10.02 10.02 10.02 0 +0.20(+2.05%)
Aug 30, 2018 10.04 10.18 9.816 9.816 11,138 -0.37(-3.61%)
Aug 29, 2018 10.22 10.22 10.18 10.18 512 +0.11(+1.07%)
Aug 28, 2018 10.04 10.13 9.849 10.08 3,176 +0.23(+2.30%)
Aug 27, 2018 10.15 10.15 9.849 9.849 16,910 -0.11(-1.12%)
Aug 24, 2018 10.12 10.15 9.916 9.961 7,129 -0.18(-1.80%)
Aug 23, 2018 9.886 10.14 9.738 10.14 5,315 +0.41(+4.16%)
Aug 22, 2018 9.738 9.738 9.738 9.738 1,334 +0.00(+0.00%)
Aug 21, 2018 9.738 9.898 9.704 9.738 1,960 -0.24(-2.42%)
Aug 20, 2018 9.812 9.979 9.812 9.979 2,639 +0.17(+1.70%)
Aug 17, 2018 9.701 9.812 9.701 9.812 1,210 -0.15(-1.49%)
Aug 16, 2018 9.961 9.961 9.961 9.961 186 -0.07(-0.74%)
Aug 15, 2018 10.03 10.04 9.723 10.04 2,846 +0.26(+2.66%)
Aug 14, 2018 9.834 10.04 9.738 9.775 2,352 -0.26(-2.59%)
Aug 13, 2018 9.849 10.04 9.849 10.04 1,170 +0.00(+0.00%)
Aug 10, 2018 10.04 10.04 10.04 102 +0.00(+0.00%)
Aug 09, 2018 10.04 10.04 10.04 10.04 145 +0.26(+2.66%)
Aug 08, 2018 9.915 9.915 9.775 9.775 2,278 +0.03(+0.34%)
Aug 07, 2018 9.853 9.853 9.742 9.742 1,836 +0.00(+0.00%)
Aug 06, 2018 9.742 9.742 9.742 1 +0.00(+0.00%)
Aug 03, 2018 9.812 9.834 9.742 9.742 7,264 +0.00(+0.00%)
Aug 02, 2018 67 +0.00(+0.00%)
Aug 01, 2018 21 +0.00(+0.00%)
Jul 31, 2018 10.18 10.18 9.812 9.812 2,086 -0.04(-0.38%)
Jul 30, 2018 10.09 10.09 9.849 9.849 2,479 -0.19(-1.85%)
Jul 27, 2018 10.15 10.15 10.04 10.04 3,766 -0.11(-1.10%)
Jul 26, 2018 10.15 10.15 10.11 10.15 2,803 -0.04(-0.37%)
Jul 25, 2018 10.15 10.18 10.15 10.18 2,569 +0.06(+0.58%)
Jul 24, 2018 10.18 10.18 10.11 10.13 3,636 +0.09(+0.86%)
Jul 23, 2018 10.15 10.15 9.998 10.04 4,228 +0.06(+0.59%)
Jul 20, 2018 10.07 10.07 9.980 9.980 1,041 +0.24(+2.49%)
Jul 19, 2018 9.842 9.886 9.738 9.738 3,692 -0.11(-1.13%)
Jul 18, 2018 9.738 9.849 9.738 9.849 804 +0.11(+1.15%)
Jul 17, 2018 9.782 9.782 9.738 9.738 4,353 -0.13(-1.28%)
Jul 16, 2018 9.868 9.868 9.864 9.864 302 +0.04(+0.38%)
Jul 13, 2018 9.883 9.883 9.827 9.827 682 +0.03(+0.29%)
Jul 12, 2018 9.738 9.799 9.738 9.799 1,878 -0.09(-0.89%)
Jul 11, 2018 9.738 9.886 9.738 9.886 2,395 +0.04(+0.38%)
Jul 10, 2018 9.868 9.886 9.849 9.849 1,240 -0.04(-0.38%)
Jul 09, 2018 9.775 9.886 9.775 9.886 7,965 +0.04(+0.38%)
Jul 06, 2018 9.745 9.886 9.745 9.849 2,364 -0.04(-0.41%)
Jul 03, 2018 9.890 9.890 9.890 157 +0.21(+2.15%)
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.