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 24, 2011 4.581 4.624 4.581 4.613 1,721 +0.05(+1.17%)
May 23, 2011 4.587 4.587 4.544 4.560 2,163 -0.10(-2.17%)
May 20, 2011 4.613 4.664 4.571 4.661 2,916 +0.09(+1.86%)
May 19, 2011 4.704 4.720 4.571 4.576 13,411 -0.08(-1.71%)
May 18, 2011 4.613 4.704 4.613 4.656 3,574 +0.04(+0.81%)
May 17, 2011 4.514 4.619 4.504 4.619 22,094 -0.01(-0.23%)
May 16, 2011 4.504 4.634 4.504 4.629 8,997 +0.00(+0.00%)
May 13, 2011 4.619 4.645 4.619 4.629 1,529 -0.01(-0.28%)
May 12, 2011 4.676 4.681 4.603 4.642 1,129 +0.09(+2.01%)
May 11, 2011 4.561 4.692 4.524 4.551 6,653 -0.01(-0.23%)
May 10, 2011 4.514 4.708 4.514 4.561 13,289 -0.02(-0.34%)
May 09, 2011 4.613 4.629 4.436 4.577 13,078 -0.01(-0.14%)
May 06, 2011 4.660 4.660 4.472 4.583 15,206 -0.07(-1.55%)
May 05, 2011 4.572 4.655 4.451 4.655 6,417 +0.09(+1.95%)
May 04, 2011 4.653 4.653 4.566 4.566 1,695 +0.00(+0.00%)
May 03, 2011 4.566 4.566 4.566 4.566 1,147 +0.00(+0.00%)
May 02, 2011 4.566 4.603 4.536 4.566 3,498 -0.04(-0.80%)
Apr 29, 2011 4.603 4.697 4.603 4.603 5,840 +0.16(+3.53%)
Apr 28, 2011 4.467 4.467 4.446 4.446 3,232 -0.06(-1.28%)
Apr 27, 2011 4.561 4.592 4.493 4.504 2,559 +0.08(+1.89%)
Apr 26, 2011 4.498 4.603 4.420 4.420 7,911 -0.07(-1.46%)
Apr 25, 2011 4.524 4.540 4.394 4.485 5,374 -0.03(-0.64%)
Apr 21, 2011 4.566 4.566 4.352 4.514 2,699 +0.08(+1.89%)
Apr 20, 2011 4.459 4.459 4.430 4.430 477 -0.05(-1.17%)
Apr 19, 2011 4.587 4.587 4.399 4.483 7,914 +0.13(+2.92%)
Apr 18, 2011 4.356 4.356 4.356 4.356 315 -0.11(-2.49%)
Apr 15, 2011 4.394 4.498 4.394 4.467 3,747 +0.06(+1.30%)
Apr 14, 2011 4.425 4.425 4.341 4.409 7,215 -0.10(-2.14%)
Apr 13, 2011 4.362 4.556 4.362 4.506 10,333 +0.14(+3.29%)
Apr 12, 2011 4.368 4.368 4.362 4.362 1,028 -0.03(-0.71%)
Apr 11, 2011 4.242 4.394 4.242 4.394 7,637 +0.12(+2.69%)
Apr 08, 2011 4.315 4.388 4.221 4.279 22,136 -0.04(-0.85%)
Apr 07, 2011 4.341 4.383 4.315 4.315 955 -0.04(-0.84%)
Apr 06, 2011 4.394 4.399 4.352 4.352 8,519 -0.04(-0.95%)
Apr 05, 2011 4.415 4.629 4.394 4.394 7,981 -0.11(-2.38%)
Apr 04, 2011 4.399 4.568 4.399 4.501 955 +0.06(+1.35%)
Apr 01, 2011 4.441 4.441 4.441 4.441 797 +0.05(+1.06%)
Mar 31, 2011 4.446 4.521 4.394 4.394 3,441 -0.05(-1.16%)
Mar 30, 2011 4.409 4.446 4.318 4.446 6,404 +0.13(+3.03%)
Mar 29, 2011 4.373 4.373 4.315 4.315 1,739 -0.00(-0.00%)
Mar 28, 2011 4.415 4.415 4.315 4.315 2,676 -0.04(-0.84%)
Mar 25, 2011 4.357 4.357 4.352 4.352 573 +0.06(+1.34%)
Mar 24, 2011 4.242 4.402 4.242 4.294 14,172 +0.03(+0.61%)
Mar 23, 2011 4.273 4.341 4.263 4.268 2,294 -0.07(-1.69%)
Mar 22, 2011 4.341 4.341 4.341 4.341 655 +0.00(+0.00%)
Mar 21, 2011 4.341 4.341 4.327 4.341 4,835 +0.08(+1.84%)
Mar 18, 2011 4.341 4.341 4.263 4.263 9,184 -0.02(-0.37%)
Mar 17, 2011 4.263 4.279 4.263 4.279 2,382 -0.01(-0.24%)
Mar 16, 2011 4.368 4.368 4.263 4.289 4,206 -0.07(-1.56%)
Mar 15, 2011 4.347 4.362 4.336 4.357 3,835 +0.09(+2.08%)
Mar 14, 2011 4.279 4.279 4.216 4.268 1,911 +0.05(+1.24%)
Mar 11, 2011 4.263 4.279 4.190 4.216 10,826 -0.05(-1.10%)
Mar 10, 2011 4.430 4.430 4.263 4.263 2,286 -0.03(-0.61%)
Mar 09, 2011 4.289 4.289 4.289 4.289 1,452 +0.00(+0.00%)
Mar 08, 2011 4.268 4.293 4.268 4.289 5,161 -0.01(-0.12%)
Mar 07, 2011 4.352 4.378 4.158 4.294 8,647 -0.08(-1.79%)
Mar 04, 2011 4.409 4.420 4.326 4.373 7,742 -0.03(-0.59%)
Mar 03, 2011 4.561 4.577 4.373 4.399 6,385 -0.16(-3.44%)
Mar 02, 2011 4.681 4.760 4.551 4.556 6,500 -0.13(-2.79%)
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.