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, 2008 5.012 5.012 5.012 5.012 267 +0.22(+4.57%)
Apr 29, 2008 4.793 4.793 4.793 4.793 1,431 +0.03(+0.53%)
Apr 28, 2008 4.768 4.768 4.768 4.768 204 -0.12(-2.50%)
Apr 25, 2008 4.890 4.890 4.890 4.890 218 +0.22(+4.69%)
Apr 24, 2008 4.902 4.902 4.671 4.671 818 -0.34(-6.72%)
Apr 23, 2008 5.007 5.007 5.007 5.007 0 +0.00(+0.00%)
Apr 22, 2008 4.670 5.007 4.596 5.007 4,499 +0.10(+1.99%)
Apr 21, 2008 4.890 4.909 4.645 4.909 2,658 +0.02(+0.50%)
Apr 18, 2008 4.885 4.885 4.885 4.885 498 -0.00(-0.10%)
Apr 17, 2008 4.890 5.061 4.885 4.890 3,681 +0.00(+0.10%)
Apr 16, 2008 5.037 5.037 4.885 4.885 613 -0.03(-0.60%)
Apr 15, 2008 4.523 5.310 4.523 4.914 11,550 +0.39(+8.65%)
Apr 14, 2008 4.523 4.523 4.523 4.523 4,165 -0.12(-2.63%)
Apr 11, 2008 4.530 4.645 4.530 4.645 1,014 +0.12(+2.60%)
Apr 10, 2008 4.523 4.567 4.523 4.528 3,920 +0.00(+0.10%)
Apr 09, 2008 4.640 4.640 4.523 4.523 1,636 +0.00(+0.00%)
Apr 08, 2008 4.523 4.523 4.523 4.523 1,227 +0.00(+0.00%)
Apr 07, 2008 4.523 4.523 4.523 4.523 1,024 -0.11(-2.37%)
Apr 04, 2008 4.523 4.645 4.523 4.633 1,897 +0.11(+2.43%)
Apr 03, 2008 4.523 5.178 4.523 4.523 1,431 +0.00(+0.00%)
Apr 02, 2008 4.523 4.523 4.523 4.523 204 -0.02(-0.38%)
Apr 01, 2008 4.523 4.540 4.523 4.540 891 -0.22(-4.67%)
Mar 31, 2008 4.719 4.768 4.645 4.763 9,241 -0.13(-2.60%)
Mar 28, 2008 4.768 5.178 4.768 4.890 818 +0.17(+3.63%)
Mar 27, 2008 4.523 4.719 4.523 4.719 903 +0.01(+0.26%)
Mar 26, 2008 4.714 4.719 4.706 4.706 1,231 +0.19(+4.17%)
Mar 25, 2008 0.1174 4.518 4.518 4.518 0 +0.00(+0.00%)
Mar 24, 2008 4.518 4.518 4.518 4.518 734 -0.05(-1.18%)
Mar 21, 2008 4.709 4.719 4.572 4.572 8,713 +0.00(+0.00%)
Mar 20, 2008 4.709 4.719 4.572 4.572 8,713 +0.07(+1.63%)
Mar 19, 2008 4.716 4.719 4.499 4.499 1,227 +0.00(+0.00%)
Mar 18, 2008 4.513 4.513 4.499 4.499 13,605 -0.03(-0.56%)
Mar 17, 2008 4.499 4.645 4.499 4.524 5,139 +0.02(+0.46%)
Mar 14, 2008 4.499 4.504 4.499 4.504 1,507 +0.00(+0.11%)
Mar 13, 2008 4.499 4.499 4.499 4.499 0 +0.00(+0.00%)
Mar 12, 2008 4.499 4.499 4.499 4.499 0 +0.00(+0.00%)
Mar 11, 2008 4.499 4.499 4.499 4.499 0 +0.00(+0.00%)
Mar 10, 2008 4.499 4.499 4.499 4.499 1,124 +0.02(+0.55%)
Mar 07, 2008 4.489 4.489 4.474 4.474 3,513 -0.24(-5.08%)
Mar 06, 2008 4.714 4.714 4.714 4.714 0 +0.00(+0.00%)
Mar 05, 2008 4.474 4.831 4.474 4.714 2,251 +0.19(+4.22%)
Mar 04, 2008 4.523 4.523 4.523 4.523 0 +0.00(+0.00%)
Mar 03, 2008 4.548 4.621 4.523 4.523 10,705 -0.03(-0.75%)
Feb 29, 2008 4.548 4.557 4.548 4.557 715 -0.33(-6.71%)
Feb 28, 2008 4.885 4.885 4.885 4.885 0 +0.00(+0.00%)
Feb 27, 2008 4.885 4.885 4.885 4.885 0 +0.00(+0.00%)
Feb 26, 2008 4.885 4.885 4.885 4.885 0 +0.00(+0.00%)
Feb 25, 2008 4.880 4.885 4.548 4.885 1,926 -0.10(-2.06%)
Feb 22, 2008 4.988 4.988 4.988 4.988 0 +0.00(+0.00%)
Feb 21, 2008 4.988 4.988 4.988 4.988 204 +0.34(+7.37%)
Feb 20, 2008 4.645 4.645 4.645 4.645 204 -0.37(-7.32%)
Feb 19, 2008 4.523 5.090 4.523 5.012 1,175 +0.49(+10.81%)
Feb 18, 2008 5.129 5.129 4.523 4.523 1,227 +0.00(+0.00%)
Feb 15, 2008 5.129 5.129 4.523 4.523 1,227 -0.03(-0.75%)
Feb 14, 2008 4.905 4.905 4.552 4.557 1,523 -0.37(-7.54%)
Feb 13, 2008 4.890 5.374 4.890 4.929 4,298 +0.44(+9.92%)
Feb 12, 2008 4.484 4.484 4.484 4.484 0 +0.00(+0.00%)
Feb 11, 2008 4.645 5.085 4.484 4.484 8,360 -0.28(-5.85%)
Feb 08, 2008 4.841 4.841 4.753 4.763 2,863 +0.12(+2.53%)
Feb 07, 2008 4.645 4.645 4.645 4.645 818 -0.20(-4.04%)
Feb 06, 2008 4.645 4.841 4.645 4.841 818 +0.20(+4.21%)
Feb 05, 2008 4.645 4.645 4.645 4.645 5,304 +0.25(+5.79%)
Feb 04, 2008 4.391 4.391 4.391 4.391 255 +0.00(+0.00%)
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.