Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Bncp Inc (NQ: UBCP )

12.62 -0.11 (-0.82%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 10, 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 (%)
Apr 30, 2014 5.065 5.065 4.794 4.923 20,676 +0.09(+1.92%)
Apr 29, 2014 4.966 4.966 4.757 4.831 25,718 -0.14(-2.73%)
Apr 28, 2014 4.966 4.966 4.966 4.966 1,304 +0.04(+0.88%)
Apr 25, 2014 4.923 4.923 4.923 4.923 648 +0.01(+0.13%)
Apr 24, 2014 4.905 4.960 4.905 4.917 2,702 -0.12(-2.33%)
Apr 23, 2014 4.898 5.034 4.898 5.034 5,175 +0.09(+1.74%)
Apr 22, 2014 5.102 5.102 4.936 4.948 11,957 -0.15(-3.02%)
Apr 21, 2014 5.084 5.108 5.084 5.102 2,502 +0.10(+1.97%)
Apr 17, 2014 5.003 5.003 5.003 5.003 324 -0.09(-1.68%)
Apr 16, 2014 5.090 5.090 5.089 5.089 2,917 +0.13(+2.60%)
Apr 14, 2014 5.034 4.960 4.960 4.960 6 -0.06(-1.11%)
Apr 11, 2014 5.010 5.016 5.010 5.016 6,815 +0.01(+0.12%)
Apr 10, 2014 5.036 5.071 5.010 5.010 22,415 -0.02(-0.49%)
Apr 09, 2014 5.084 5.084 5.034 5.034 1,949 +0.00(+0.00%)
Apr 07, 2014 5.028 5.034 5.034 5.034 71 -0.09(-1.69%)
Apr 04, 2014 5.121 5.121 5.121 5.121 244 +0.07(+1.34%)
Apr 03, 2014 5.053 5.053 5.053 5.053 162 +0.04(+0.86%)
Apr 01, 2014 5.133 5.010 5.010 5.010 90 -0.23(-4.47%)
Mar 31, 2014 5.219 5.244 5.170 5.244 5,334 +0.10(+2.04%)
Mar 28, 2014 5.238 5.238 5.139 5.139 9,623 -0.10(-2.00%)
Mar 27, 2014 5.213 5.275 5.176 5.244 8,365 +0.09(+1.80%)
Mar 26, 2014 5.232 5.232 5.151 5.151 3,374 +0.03(+0.60%)
Mar 25, 2014 5.065 5.244 5.065 5.121 21,386 -0.04(-0.84%)
Mar 24, 2014 5.306 5.306 5.164 5.164 5,078 -0.10(-1.99%)
Mar 21, 2014 5.176 5.269 5.121 5.269 25,038 +0.15(+2.89%)
Mar 20, 2014 5.164 5.164 5.040 5.121 8,089 +0.09(+1.72%)
Mar 19, 2014 5.114 5.114 5.034 5.034 504 -0.15(-2.86%)
Mar 18, 2014 5.170 5.182 5.170 5.182 3,146 +0.03(+0.60%)
Mar 17, 2014 5.114 5.158 5.010 5.151 3,139 +0.12(+2.33%)
Mar 14, 2014 5.039 5.047 5.010 5.034 3,220 -0.14(-2.63%)
Mar 11, 2014 5.170 5.170 5.170 5.170 92 -0.01(-0.12%)
Mar 10, 2014 5.158 5.176 5.121 5.176 486 +0.04(+0.72%)
Mar 07, 2014 5.145 5.225 5.139 5.139 489 -0.01(-0.12%)
Mar 06, 2014 4.960 5.145 4.960 5.145 6,269 +0.03(+0.60%)
Mar 05, 2014 5.090 5.120 5.041 5.114 2,863 -0.04(-0.71%)
Mar 04, 2014 5.151 5.151 5.151 5.151 929 +0.01(+0.26%)
Mar 03, 2014 5.017 5.138 5.017 5.138 2,806 +0.05(+1.06%)
Feb 28, 2014 5.218 5.224 4.962 5.084 6,115 +0.06(+1.22%)
Feb 27, 2014 5.023 5.023 5.023 5.023 327 -0.02(-0.36%)
Feb 26, 2014 5.041 5.041 5.041 5.041 1,240 +0.01(+0.24%)
Feb 25, 2014 5.029 5.029 5.029 5.029 168 +0.01(+0.12%)
Feb 24, 2014 5.023 5.023 5.023 5.023 222 -0.01(-0.24%)
Feb 21, 2014 5.249 5.249 5.035 5.035 5,407 -0.07(-1.32%)
Feb 20, 2014 5.108 5.108 5.102 5.102 1,302 +0.00(+0.00%)
Feb 19, 2014 5.102 5.108 5.102 5.102 1,150 +0.03(+0.60%)
Feb 18, 2014 5.194 5.194 5.029 5.072 5,891 -0.08(-1.54%)
Feb 14, 2014 5.108 5.151 5.151 5.151 3,436 +0.17(+3.32%)
Feb 13, 2014 4.987 4.987 4.980 4.985 782 +0.02(+0.47%)
Feb 12, 2014 4.962 4.962 4.962 4.962 335 -0.03(-0.60%)
Feb 11, 2014 4.962 5.139 4.962 4.992 6,709 +0.02(+0.37%)
Feb 10, 2014 5.127 5.127 4.974 4.974 4,142 -0.18(-3.44%)
Feb 06, 2014 4.962 5.151 5.151 5.151 103 +0.08(+1.57%)
Feb 05, 2014 4.986 5.102 4.986 5.072 6,556 +0.00(+0.00%)
Feb 04, 2014 5.256 5.278 4.962 5.072 34,505 -0.19(-3.60%)
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.