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 31, 2005 5.168 5.327 5.148 5.307 3,787 -0.02(-0.37%)
May 27, 2005 5.148 5.327 5.148 5.327 5,416 +0.16(+3.14%)
May 26, 2005 5.164 5.164 5.164 5.164 0 +0.00(+0.00%)
May 25, 2005 5.251 5.307 5.164 5.164 3,030 -0.14(-2.69%)
May 24, 2005 5.346 5.346 5.307 5.307 1,010 +0.00(+0.00%)
May 23, 2005 5.307 5.307 5.307 5.307 252 +0.04(+0.75%)
May 20, 2005 5.247 5.346 5.200 5.267 8,815 +0.02(+0.38%)
May 19, 2005 5.109 5.247 5.069 5.247 7,153 +0.06(+1.14%)
May 18, 2005 4.950 5.188 4.950 5.188 7,322 +0.13(+2.58%)
May 17, 2005 4.915 5.148 4.633 5.057 25,394 +0.15(+2.98%)
May 16, 2005 4.911 5.049 4.911 4.911 7,552 -0.01(-0.23%)
May 13, 2005 5.346 5.346 4.923 4.923 33,912 +0.01(+0.24%)
May 12, 2005 4.851 4.911 4.851 4.911 4,848 +0.02(+0.40%)
May 11, 2005 4.891 4.891 4.891 4.891 5,118 -0.12(-2.37%)
May 10, 2005 5.065 5.065 4.911 5.010 15,153 +0.04(+0.88%)
May 09, 2005 5.108 5.109 4.891 4.966 9,383 -0.14(-2.79%)
May 06, 2005 4.950 5.109 4.950 5.109 757 -0.04(-0.77%)
May 05, 2005 5.188 5.188 5.140 5.148 4,724 -0.02(-0.38%)
May 04, 2005 4.950 5.168 4.950 5.168 5,302 +0.02(+0.40%)
May 03, 2005 4.950 5.148 4.950 5.148 1,010 +0.19(+3.82%)
May 02, 2005 4.752 5.101 4.752 4.958 12,638 -0.19(-3.69%)
Apr 29, 2005 5.148 5.148 5.148 5.148 505 +0.09(+1.80%)
Apr 28, 2005 5.105 5.105 5.010 5.057 5,050 -0.05(-0.93%)
Apr 27, 2005 5.148 5.148 4.871 5.105 4,012 -0.04(-0.85%)
Apr 26, 2005 5.148 5.149 5.148 5.148 1,313 -0.08(-1.52%)
Apr 25, 2005 5.338 5.338 5.220 5.228 1,767 +0.00(+0.09%)
Apr 22, 2005 5.057 5.346 5.057 5.223 15,036 -0.12(-2.31%)
Apr 21, 2005 5.148 5.346 5.148 5.346 1,075 +0.20(+3.85%)
Apr 20, 2005 5.228 5.228 5.148 5.148 11,110 -0.18(-3.35%)
Apr 19, 2005 5.327 5.327 5.327 5.327 0 +0.00(+0.00%)
Apr 18, 2005 4.950 5.346 4.950 5.327 2,171 +0.00(+0.00%)
Apr 15, 2005 5.327 5.327 5.327 5.327 0 +0.00(+0.00%)
Apr 14, 2005 5.327 5.327 5.327 5.327 0 +0.00(+0.00%)
Apr 13, 2005 5.267 5.327 5.089 5.327 5,050 -0.02(-0.37%)
Apr 12, 2005 5.346 5.346 5.346 5.346 777 +0.00(+0.00%)
Apr 11, 2005 5.346 5.346 5.346 5.346 0 +0.00(+0.00%)
Apr 08, 2005 5.346 5.346 5.346 5.346 858 +0.00(+0.00%)
Apr 07, 2005 5.342 5.370 5.342 5.346 7,110 +0.00(+0.00%)
Apr 06, 2005 5.346 5.378 5.346 5.346 2,272 -0.08(-1.39%)
Apr 05, 2005 5.426 5.426 5.422 5.422 1,515 -0.02(-0.36%)
Apr 04, 2005 5.445 5.445 5.382 5.441 5,807 -0.06(-1.17%)
Apr 01, 2005 5.544 5.544 5.346 5.506 6,792 -0.13(-2.37%)
Mar 31, 2005 5.608 5.639 5.544 5.639 7,542 -0.02(-0.28%)
Mar 30, 2005 5.616 5.655 5.616 5.655 1,010 +0.11(+1.93%)
Mar 29, 2005 5.544 5.663 5.544 5.548 16,665 -0.21(-3.71%)
Mar 28, 2005 5.762 5.762 5.762 5.762 0 +0.00(+0.00%)
Mar 24, 2005 5.762 5.762 5.762 5.762 0 +0.00(+0.00%)
Mar 23, 2005 5.624 5.822 5.624 5.762 1,868 +0.02(+0.34%)
Mar 22, 2005 5.742 5.742 5.742 5.742 757 +0.00(+0.00%)
Mar 21, 2005 5.584 5.742 5.584 5.742 757 -0.08(-1.36%)
Mar 18, 2005 5.822 5.822 5.719 5.822 6,310 -0.02(-0.27%)
Mar 17, 2005 5.837 5.837 5.837 5.837 0 +0.00(+0.00%)
Mar 16, 2005 5.833 5.837 5.833 5.837 6,060 +0.10(+1.66%)
Mar 15, 2005 5.837 5.837 5.742 5.742 3,780 -0.10(-1.63%)
Mar 14, 2005 5.837 5.837 5.837 5.837 252 -0.00(-0.06%)
Mar 11, 2005 5.841 5.841 5.841 5.841 252 +0.02(+0.33%)
Mar 10, 2005 5.822 5.822 5.822 5.822 0 +0.00(+0.00%)
Mar 09, 2005 5.822 5.822 5.822 5.822 0 +0.00(+0.00%)
Mar 08, 2005 5.881 5.881 5.719 5.822 6,683 +0.08(+1.45%)
Mar 07, 2005 5.742 5.742 5.738 5.738 1,628 -0.00(-0.07%)
Mar 04, 2005 5.703 5.876 5.703 5.742 5,628 +0.19(+3.50%)
Mar 03, 2005 5.877 5.881 5.548 5.548 12,463 -0.25(-4.37%)
Mar 02, 2005 5.881 5.881 5.742 5.802 2,275 +0.06(+0.96%)
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.