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 28, 2017 8.446 8.446 8.319 8.366 6,666 -0.09(-1.08%)
Apr 27, 2017 8.425 8.460 8.390 8.457 18,518 +0.03(+0.38%)
Apr 26, 2017 8.372 8.425 8.284 8.425 1,161 +0.07(+0.84%)
Apr 25, 2017 8.344 8.355 8.249 8.355 7,795 +0.04(+0.42%)
Apr 24, 2017 8.267 8.460 8.267 8.319 6,171 +0.07(+0.81%)
Apr 21, 2017 8.319 8.319 8.252 8.252 4,201 -0.03(-0.38%)
Apr 20, 2017 8.249 8.390 8.178 8.284 5,640 +0.04(+0.43%)
Apr 19, 2017 8.214 8.408 8.214 8.249 6,768 +0.07(+0.86%)
Apr 18, 2017 8.249 8.364 8.076 8.178 6,225 -0.28(-3.33%)
Apr 17, 2017 8.358 8.460 8.037 8.460 18,265 +0.07(+0.84%)
Apr 13, 2017 8.460 8.460 8.390 8.390 4,503 +0.04(+0.42%)
Apr 12, 2017 8.390 8.549 8.288 8.355 6,169 -0.11(-1.25%)
Apr 11, 2017 8.566 8.566 8.425 8.460 12,139 +0.00(+0.00%)
Apr 10, 2017 8.531 8.531 8.460 8.460 20,491 +0.00(+0.00%)
Apr 07, 2017 8.355 8.490 8.319 8.460 8,157 +0.00(+0.00%)
Apr 06, 2017 8.460 8.496 8.460 8.460 2,140 +0.00(+0.00%)
Apr 05, 2017 8.460 8.707 8.460 8.460 16,580 +0.07(+0.84%)
Apr 04, 2017 8.742 8.742 8.390 8.390 1,585 -0.25(-2.86%)
Apr 03, 2017 8.672 8.751 8.637 8.637 3,304 -0.04(-0.41%)
Mar 31, 2017 8.566 8.707 8.041 8.672 25,963 -0.25(-2.77%)
Mar 30, 2017 8.919 8.919 8.919 8.919 1,561 +0.00(+0.00%)
Mar 29, 2017 8.725 8.919 8.725 8.919 496 +0.07(+0.80%)
Mar 28, 2017 8.672 8.883 8.672 8.848 9,334 +0.07(+0.80%)
Mar 27, 2017 8.813 8.813 8.778 8.778 3,106 -0.01(-0.15%)
Mar 24, 2017 8.707 8.791 8.707 8.791 3,530 +0.01(+0.15%)
Mar 23, 2017 8.742 8.813 8.742 8.778 2,328 +0.04(+0.40%)
Mar 22, 2017 8.531 8.742 8.108 8.742 19,084 +0.11(+1.22%)
Mar 21, 2017 8.883 8.883 8.249 8.637 12,488 -0.18(-2.00%)
Mar 20, 2017 8.496 8.845 8.496 8.813 6,934 +0.35(+4.17%)
Mar 17, 2017 8.178 8.531 8.143 8.460 14,223 +0.18(+2.18%)
Mar 16, 2017 8.566 8.566 7.191 8.280 55,921 -0.29(-3.34%)
Mar 15, 2017 8.601 8.848 8.531 8.566 4,995 -0.21(-2.41%)
Mar 14, 2017 8.848 8.883 8.778 8.778 2,751 -0.07(-0.80%)
Mar 13, 2017 8.919 8.954 8.848 8.848 7,201 +0.00(+0.00%)
Mar 10, 2017 8.781 8.919 8.778 8.848 3,398 +0.04(+0.40%)
Mar 09, 2017 8.813 8.813 8.795 8.813 2,216 -0.11(-1.19%)
Mar 08, 2017 8.883 8.919 8.883 8.919 3,609 +0.09(+1.07%)
Mar 07, 2017 8.824 8.825 8.806 8.825 2,538 -0.01(-0.15%)
Mar 06, 2017 8.824 8.838 8.824 8.838 497 -0.01(-0.09%)
Mar 03, 2017 8.806 8.845 8.806 8.845 2,232 +0.00(+0.05%)
Mar 02, 2017 8.841 8.841 8.822 8.841 3,371 +0.00(+0.05%)
Mar 01, 2017 8.876 8.876 8.806 8.837 5,285 +0.03(+0.35%)
Feb 28, 2017 8.806 8.806 8.806 8.806 799 -0.03(-0.40%)
Feb 27, 2017 8.841 8.841 8.806 8.841 2,760 -0.02(-0.20%)
Feb 24, 2017 8.841 8.858 8.841 8.858 2,506 +0.02(+0.20%)
Feb 23, 2017 8.841 8.841 8.806 8.841 4,369 -0.10(-1.17%)
Feb 22, 2017 8.876 8.946 8.806 8.946 2,900 +0.01(+0.15%)
Feb 21, 2017 8.806 8.946 8.806 8.933 5,042 +0.13(+1.44%)
Feb 17, 2017 8.806 8.806 8.806 0 -0.03(-0.40%)
Feb 16, 2017 8.911 8.946 8.813 8.841 4,952 -0.02(-0.20%)
Feb 15, 2017 8.911 8.911 8.858 8.858 786 -0.09(-0.98%)
Feb 14, 2017 8.946 8.946 8.946 8.946 450 +0.07(+0.79%)
Feb 13, 2017 8.876 8.876 8.876 8.876 1,509 -0.03(-0.38%)
Feb 10, 2017 8.946 8.946 8.876 8.910 3,634 +0.05(+0.53%)
Feb 09, 2017 8.876 8.946 8.863 8.863 2,449 -0.01(-0.15%)
Feb 08, 2017 8.876 8.876 8.876 8.876 592 +0.00(+0.00%)
Feb 07, 2017 8.876 8.876 8.858 8.876 5,005 +0.05(+0.54%)
Feb 06, 2017 8.846 8.876 8.828 8.828 4,939 -0.05(-0.54%)
Feb 03, 2017 8.843 8.876 8.806 8.876 3,692 +0.06(+0.66%)
Feb 02, 2017 8.806 8.876 8.806 8.817 2,203 +0.05(+0.53%)
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.