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 29, 2009 3.913 3.982 3.726 3.726 8,603 -0.19(-4.76%)
May 28, 2009 3.936 3.936 3.912 3.912 11,250 -0.05(-1.29%)
May 26, 2009 3.964 3.964 3.964 3.964 0 -0.14(-3.41%)
May 22, 2009 4.169 4.201 3.978 4.103 8,302 +0.07(+1.73%)
May 20, 2009 4.229 4.033 4.033 4.033 1,502 +0.13(+3.22%)
May 18, 2009 3.908 3.908 3.908 3.908 0 -0.05(-1.39%)
May 15, 2009 4.114 4.114 3.963 3.963 1,091 +0.07(+1.76%)
May 14, 2009 3.903 3.903 3.894 3.894 2,281 +0.00(+0.00%)
May 13, 2009 3.963 3.963 3.894 3.894 4,754 -0.27(-6.39%)
May 12, 2009 4.150 4.160 4.031 4.160 1,039 +0.11(+2.83%)
May 11, 2009 4.109 4.155 4.045 4.045 3,418 +0.00(+0.11%)
May 08, 2009 3.944 4.162 3.940 4.041 1,637 -0.14(-3.29%)
May 07, 2009 4.178 4.178 4.178 4.178 458 +0.22(+5.53%)
May 06, 2009 3.959 3.959 3.959 3.959 726 -0.23(-5.45%)
May 05, 2009 4.187 4.187 4.187 4.187 916 +0.12(+2.93%)
May 04, 2009 4.063 4.068 4.063 4.068 1,091 +0.00(+0.00%)
May 01, 2009 4.041 4.068 4.041 4.068 1,091 +0.36(+9.63%)
Apr 30, 2009 3.779 3.779 3.711 3.711 1,528 -0.23(-5.81%)
Apr 29, 2009 3.940 3.940 3.940 3.940 731 +0.13(+3.43%)
Apr 28, 2009 3.802 3.809 3.802 3.809 436 -0.26(-6.47%)
Apr 27, 2009 4.059 4.073 4.045 4.073 1,610 +0.36(+9.75%)
Apr 21, 2009 3.711 3.711 3.711 3.711 0 +0.05(+1.25%)
Apr 20, 2009 3.697 3.697 3.665 3.665 4,378 -0.05(-1.23%)
Apr 17, 2009 3.674 3.789 3.674 3.711 5,581 +0.03(+0.75%)
Apr 16, 2009 3.917 3.917 3.683 3.683 7,277 -0.26(-6.64%)
Apr 15, 2009 3.885 4.059 3.885 3.945 5,854 +0.05(+1.32%)
Apr 14, 2009 3.889 3.894 3.610 3.894 7,421 +0.00(+0.00%)
Apr 13, 2009 3.605 3.894 3.596 3.894 10,514 +0.22(+5.85%)
Apr 09, 2009 3.582 3.679 3.550 3.679 1,973 -0.22(-5.53%)
Apr 08, 2009 3.564 3.894 3.564 3.894 2,182 +0.03(+0.71%)
Apr 07, 2009 3.871 3.894 3.711 3.866 2,837 +0.39(+11.35%)
Apr 06, 2009 3.775 3.775 3.468 3.472 1,914 -0.40(-10.40%)
Apr 03, 2009 3.894 3.894 3.876 3.876 6,112 +0.10(+2.55%)
Apr 02, 2009 3.995 3.995 3.779 3.779 1,034 -0.21(-5.28%)
Apr 01, 2009 4.004 4.004 3.990 3.990 604 -0.34(-7.83%)
Mar 31, 2009 4.013 4.347 3.775 4.329 6,177 +0.34(+8.50%)
Mar 27, 2009 4.366 4.421 3.967 3.990 7,640 -0.08(-1.91%)
Mar 26, 2009 3.889 4.068 3.889 4.068 764 +0.17(+4.47%)
Mar 25, 2009 3.889 4.238 3.889 3.894 873 -0.00(-0.12%)
Mar 24, 2009 3.899 3.899 3.899 3.899 218 -0.05(-1.39%)
Mar 23, 2009 4.219 4.251 3.779 3.953 5,308 +0.21(+5.50%)
Mar 20, 2009 4.022 4.100 3.679 3.747 3,486 +0.06(+1.61%)
Mar 19, 2009 3.999 3.999 3.642 3.688 1,757 -0.29(-7.26%)
Mar 18, 2009 3.981 4.004 3.976 3.976 654 +0.31(+8.36%)
Mar 17, 2009 3.605 4.260 3.605 3.669 20,553 +0.18(+5.10%)
Mar 16, 2009 3.491 3.491 3.491 3.491 0 +0.00(+0.00%)
Mar 13, 2009 3.491 3.495 3.482 3.491 2,684 +0.28(+8.87%)
Mar 12, 2009 3.221 3.221 3.207 3.207 1,290 -0.07(-2.10%)
Mar 11, 2009 3.445 3.445 3.275 3.275 16,347 -0.22(-6.17%)
Mar 10, 2009 3.372 3.491 3.211 3.491 15,939 +0.12(+3.53%)
Mar 09, 2009 3.436 3.505 3.372 3.372 6,472 -0.06(-1.87%)
Mar 06, 2009 3.390 3.436 3.390 3.436 6,112 +0.06(+1.90%)
Mar 05, 2009 3.436 3.582 3.372 3.372 10,929 -0.06(-1.74%)
Mar 04, 2009 3.669 3.684 3.399 3.431 25,151 -0.38(-9.87%)
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.