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

United Bncp Inc (NQ: UBCP )

13.38 +0.09 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2006 4.358 4.599 4.326 4.532 8,294 +0.17(+4.00%)
May 30, 2006 4.389 4.389 4.271 4.358 1,466 -0.15(-3.34%)
May 26, 2006 4.488 4.508 4.484 4.508 3,226 -0.19(-4.13%)
May 25, 2006 4.750 4.750 4.702 4.702 1,262 +0.25(+5.51%)
May 24, 2006 4.457 4.457 4.425 4.457 3,912 -0.11(-2.43%)
May 23, 2006 4.623 4.623 4.568 4.568 1,522 -0.06(-1.20%)
May 22, 2006 4.635 4.750 4.623 4.623 2,880 -0.08(-1.60%)
May 19, 2006 4.710 4.754 4.675 4.698 10,450 +0.01(+0.25%)
May 18, 2006 4.623 4.686 4.623 4.686 5,805 +0.12(+2.60%)
May 17, 2006 4.580 4.580 4.556 4.568 7,800 +0.09(+2.04%)
May 16, 2006 4.476 4.581 4.476 4.476 5,742 -0.11(-2.33%)
May 15, 2006 4.583 4.583 4.583 4.583 757 +0.04(+0.87%)
May 12, 2006 4.457 4.548 4.457 4.544 4,122 +0.09(+1.96%)
May 11, 2006 4.457 4.457 4.457 4.457 0 +0.00(+0.00%)
May 10, 2006 4.476 4.476 4.457 4.457 3,364 -0.04(-0.88%)
May 09, 2006 4.496 4.496 4.476 4.496 5,073 +0.02(+0.44%)
May 08, 2006 4.397 4.476 4.397 4.476 6,240 +0.07(+1.62%)
May 05, 2006 4.358 4.405 4.358 4.405 18,722 +0.06(+1.28%)
May 04, 2006 4.350 4.358 4.350 4.350 16,751 -0.01(-0.18%)
May 03, 2006 4.350 4.397 4.350 4.358 18,008 +0.00(+0.00%)
May 02, 2006 4.354 4.389 4.334 4.358 13,767 +0.02(+0.37%)
May 01, 2006 4.346 4.358 4.342 4.342 16,900 +0.02(+0.55%)
Apr 28, 2006 4.330 4.330 4.318 4.318 2,019 +0.04(+0.93%)
Apr 27, 2006 4.389 4.389 4.271 4.278 17,662 -0.12(-2.70%)
Apr 26, 2006 4.330 4.397 4.330 4.397 4,422 +0.10(+2.30%)
Apr 25, 2006 4.191 4.298 4.191 4.298 2,271 -0.04(-1.00%)
Apr 24, 2006 4.259 4.342 4.259 4.342 883 +0.08(+1.95%)
Apr 21, 2006 4.259 4.259 4.259 4.259 504 +0.02(+0.56%)
Apr 20, 2006 4.199 4.259 4.179 4.235 4,303 +0.06(+1.33%)
Apr 19, 2006 4.171 4.259 4.171 4.179 10,150 -0.07(-1.67%)
Apr 18, 2006 4.255 4.255 4.250 4.250 3,281 +0.00(+0.07%)
Apr 17, 2006 4.255 4.255 4.191 4.248 4,306 +0.08(+1.92%)
Apr 13, 2006 4.246 4.246 4.168 4.168 2,524 -0.03(-0.75%)
Apr 12, 2006 4.221 4.221 4.199 4.199 8,342 -0.13(-3.02%)
Apr 11, 2006 4.310 4.330 4.203 4.330 3,814 +0.13(+3.11%)
Apr 10, 2006 4.199 4.199 4.199 4.199 1,277 -0.02(-0.47%)
Apr 07, 2006 4.222 4.222 4.219 4.219 1,009 +0.00(+0.09%)
Apr 06, 2006 4.207 4.215 4.203 4.215 6,601 -0.02(-0.56%)
Apr 05, 2006 4.239 4.239 4.239 4.239 0 +0.00(+0.00%)
Apr 04, 2006 4.255 4.259 4.239 4.239 5,553 -0.02(-0.47%)
Apr 03, 2006 4.397 4.397 4.259 4.259 1,719 -0.10(-2.27%)
Mar 31, 2006 4.359 4.359 4.358 4.358 2,019 +0.02(+0.46%)
Mar 30, 2006 4.338 4.338 4.338 4.338 504 +0.02(+0.37%)
Mar 29, 2006 4.397 4.397 4.322 4.322 3,256 +0.00(+0.09%)
Mar 28, 2006 4.334 4.334 4.239 4.318 7,532 +0.04(+0.92%)
Mar 27, 2006 4.271 4.279 4.227 4.279 2,933 +0.08(+1.84%)
Mar 24, 2006 4.201 4.201 4.201 4.201 0 +0.00(+0.00%)
Mar 23, 2006 4.183 4.259 4.183 4.201 3,281 +0.03(+0.72%)
Mar 22, 2006 4.362 4.397 4.171 4.171 13,883 -0.22(-4.96%)
Mar 21, 2006 4.389 4.389 4.389 4.389 451 -0.01(-0.18%)
Mar 20, 2006 4.504 4.504 4.397 4.397 13,419 -0.04(-0.89%)
Mar 17, 2006 4.401 4.484 4.397 4.437 5,462 -0.08(-1.75%)
Mar 16, 2006 4.366 4.516 4.362 4.516 2,216 -0.01(-0.18%)
Mar 15, 2006 4.373 4.524 4.373 4.524 5,462 +0.18(+4.10%)
Mar 14, 2006 4.370 4.401 4.346 4.346 2,731 -0.01(-0.18%)
Mar 13, 2006 4.370 4.457 4.346 4.354 10,960 -0.00(-0.06%)
Mar 10, 2006 4.358 4.358 4.346 4.356 16,587 +0.07(+1.54%)
Mar 09, 2006 4.290 4.441 4.290 4.290 3,125 +0.00(+0.00%)
Mar 08, 2006 4.370 4.385 4.290 4.290 6,063 -0.13(-2.87%)
Mar 07, 2006 4.413 4.417 4.413 4.417 4,038 -0.10(-2.11%)
Mar 06, 2006 4.512 4.512 4.512 4.512 618 +0.07(+1.66%)
Mar 03, 2006 4.645 4.651 4.438 4.438 5,427 -0.02(-0.44%)
Mar 02, 2006 4.458 4.458 4.458 4.458 305 +0.07(+1.66%)
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.