Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Bncp Inc (NQ: UBCP )

13.02 +0.72 (+5.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 28, 2004 5.391 5.391 5.391 5.391 0 +0.00(+0.00%)
May 27, 2004 5.391 5.391 5.391 5.391 0 +0.00(+0.00%)
May 26, 2004 5.391 5.391 5.391 5.391 0 +0.00(+0.00%)
May 25, 2004 5.222 5.395 5.222 5.391 1,388 -0.01(-0.13%)
May 24, 2004 5.398 5.398 5.398 5.398 277 +0.03(+0.59%)
May 21, 2004 5.362 5.366 5.362 5.366 2,776 +0.01(+0.27%)
May 20, 2004 5.366 5.366 5.143 5.352 8,330 +0.09(+1.78%)
May 19, 2004 5.222 5.258 5.092 5.258 3,332 -0.09(-1.68%)
May 18, 2004 5.280 5.348 5.280 5.348 2,776 +0.22(+4.21%)
May 17, 2004 5.150 5.150 5.132 5.132 4,165 -0.18(-3.39%)
May 14, 2004 5.312 5.312 5.312 5.312 1,110 +0.18(+3.51%)
May 13, 2004 5.132 5.132 5.132 5.132 555 -0.00(-0.07%)
May 12, 2004 5.136 5.136 5.136 5.136 0 +0.00(+0.00%)
May 11, 2004 5.312 5.312 5.136 5.136 833 +0.02(+0.42%)
May 10, 2004 5.161 5.161 5.114 5.114 833 -0.23(-4.38%)
May 07, 2004 5.316 5.348 5.294 5.348 4,998 -0.05(-1.00%)
May 06, 2004 5.330 5.402 5.330 5.402 3,054 +0.07(+1.35%)
May 05, 2004 5.474 5.474 5.330 5.330 6,941 -0.14(-2.63%)
May 04, 2004 5.491 5.492 5.474 5.474 1,943 +0.00(+0.00%)
May 03, 2004 5.527 5.528 5.474 5.474 1,943 +0.00(+0.00%)
Apr 30, 2004 5.475 5.475 5.474 5.474 1,110 +0.00(+0.00%)
Apr 29, 2004 5.474 5.474 5.474 5.474 0 +0.00(+0.00%)
Apr 28, 2004 5.474 5.474 5.474 5.474 3,332 +0.00(+0.00%)
Apr 27, 2004 5.474 5.474 5.474 5.474 3,054 +0.00(+0.00%)
Apr 26, 2004 5.474 5.474 5.474 5.474 277 -0.04(-0.65%)
Apr 23, 2004 5.510 5.510 5.510 5.510 2,221 -0.09(-1.54%)
Apr 22, 2004 5.597 5.597 5.597 5.597 0 +0.00(+0.00%)
Apr 21, 2004 5.597 5.597 5.597 5.597 833 +0.01(+0.26%)
Apr 20, 2004 5.582 5.582 5.582 5.582 1,666 -0.01(-0.26%)
Apr 19, 2004 5.586 5.654 5.460 5.597 12,217 +0.01(+0.18%)
Apr 16, 2004 5.582 5.664 5.582 5.586 1,943 -0.01(-0.24%)
Apr 15, 2004 5.600 5.600 5.600 5.600 555 -0.09(-1.58%)
Apr 14, 2004 5.690 5.690 5.690 5.690 1,388 -0.05(-0.94%)
Apr 13, 2004 5.744 5.748 5.743 5.744 4,442 +0.00(+0.00%)
Apr 12, 2004 5.744 5.744 5.744 5.744 277 +0.11(+1.92%)
Apr 08, 2004 5.733 5.748 5.636 5.636 8,885 -0.10(-1.82%)
Apr 07, 2004 5.741 5.741 5.741 5.741 0 +0.00(+0.00%)
Apr 06, 2004 5.676 5.741 5.676 5.741 3,332 -0.01(-0.25%)
Apr 05, 2004 5.618 5.773 5.618 5.755 35,542 +0.14(+2.44%)
Apr 02, 2004 5.618 5.618 5.618 5.618 1,666 +0.11(+1.96%)
Apr 01, 2004 5.741 5.741 5.510 5.510 13,328 -0.18(-3.16%)
Mar 31, 2004 5.690 5.690 5.687 5.690 4,720 +0.11(+1.94%)
Mar 30, 2004 5.579 5.582 5.579 5.582 833 +0.11(+1.97%)
Mar 29, 2004 5.582 5.582 5.406 5.474 5,553 -0.08(-1.36%)
Mar 26, 2004 5.744 5.744 5.550 5.550 3,609 -0.19(-3.37%)
Mar 25, 2004 5.743 5.743 5.743 5.743 555 +0.27(+4.85%)
Mar 24, 2004 5.478 5.478 5.478 5.478 0 +0.00(+0.00%)
Mar 23, 2004 5.478 5.478 5.478 5.478 0 +0.00(+0.00%)
Mar 22, 2004 5.715 5.715 5.416 5.478 28,322 -0.28(-4.94%)
Mar 19, 2004 5.769 5.769 5.762 5.762 8,885 +0.00(+0.00%)
Mar 18, 2004 5.852 5.852 5.762 5.762 5,275 +0.16(+2.89%)
Mar 17, 2004 5.762 5.762 5.600 5.600 1,666 -0.16(-2.75%)
Mar 16, 2004 5.759 5.759 5.759 5.759 555 -0.00(-0.06%)
Mar 15, 2004 5.612 5.762 5.611 5.762 1,110 +0.16(+2.89%)
Mar 12, 2004 5.601 5.601 5.600 5.600 1,943 -0.14(-2.51%)
Mar 11, 2004 5.600 5.744 5.600 5.744 555 +0.14(+2.57%)
Mar 10, 2004 5.654 5.705 5.600 5.600 3,887 +0.00(+0.00%)
Mar 09, 2004 5.600 5.600 5.600 5.600 833 -0.16(-2.81%)
Mar 08, 2004 5.762 5.762 5.762 5.762 0 +0.00(+0.00%)
Mar 05, 2004 5.600 5.762 5.600 5.762 6,664 +0.10(+1.85%)
Mar 04, 2004 5.658 5.658 5.658 5.658 277 -0.07(-1.20%)
Mar 03, 2004 5.834 5.834 5.726 5.726 3,332 -0.10(-1.67%)
Mar 02, 2004 5.764 5.823 5.762 5.823 4,442 +0.06(+1.06%)
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.