Skip to main content

United Bncp Inc (NQ: UBCP )

11.96 +0.05 (+0.42%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 4.985 4.985 4.905 4.905 515 -0.08(-1.59%)
May 30, 2012 4.996 4.996 4.922 4.985 3,363 +0.08(+1.62%)
May 29, 2012 4.849 5.155 4.849 4.905 6,636 +0.04(+0.81%)
May 25, 2012 4.900 4.900 4.730 4.866 7,285 +0.02(+0.35%)
May 24, 2012 5.053 5.240 4.713 4.849 7,591 -0.20(-3.93%)
May 23, 2012 5.155 5.503 5.047 5.047 1,158 -0.11(-2.20%)
May 22, 2012 5.155 5.445 5.155 5.161 3,926 +0.01(+0.12%)
May 21, 2012 5.064 5.555 5.019 5.155 13,752 +0.04(+0.78%)
May 18, 2012 5.245 5.262 5.098 5.115 12,625 -0.20(-3.83%)
May 17, 2012 5.393 5.393 5.319 5.319 3,530 -0.04(-0.83%)
May 16, 2012 5.582 5.582 5.314 5.364 10,730 -0.27(-4.77%)
May 15, 2012 5.253 5.632 5.253 5.632 7,110 +0.24(+4.45%)
May 14, 2012 5.381 5.415 5.269 5.392 28,819 +0.03(+0.49%)
May 11, 2012 5.442 5.465 5.366 5.366 5,429 -0.08(-1.46%)
May 10, 2012 5.593 5.632 5.445 5.445 11,983 -0.07(-1.27%)
May 08, 2012 5.420 5.515 5.515 5.515 2,866 +0.14(+2.60%)
May 07, 2012 5.370 5.582 5.370 5.375 8,645 -0.33(-5.77%)
May 04, 2012 5.431 5.705 5.431 5.705 10,772 +0.26(+4.86%)
May 03, 2012 5.415 5.440 5.247 5.440 5,431 +0.01(+0.27%)
May 02, 2012 5.325 5.426 5.325 5.426 997 +0.07(+1.35%)
May 01, 2012 5.353 5.426 5.353 5.353 5,073 -0.09(-1.64%)
Apr 30, 2012 5.264 5.442 5.264 5.442 1,540 +0.14(+2.63%)
Apr 27, 2012 5.392 5.398 5.269 5.303 2,404 -0.06(-1.14%)
Apr 26, 2012 5.409 5.409 5.342 5.364 3,887 -0.01(-0.16%)
Apr 25, 2012 5.459 5.479 5.373 5.373 7,309 -0.05(-0.88%)
Apr 24, 2012 5.375 5.470 5.375 5.420 4,568 +0.06(+1.15%)
Apr 23, 2012 5.660 5.722 5.359 5.359 3,224 -0.36(-6.34%)
Apr 20, 2012 5.442 5.722 5.359 5.722 11,110 +0.28(+5.23%)
Apr 19, 2012 5.275 5.442 5.269 5.437 14,797 -0.01(-0.09%)
Apr 18, 2012 5.442 5.442 5.442 5.442 537 +0.00(+0.00%)
Apr 17, 2012 5.431 5.442 5.431 5.442 3,640 +0.06(+1.04%)
Apr 16, 2012 5.442 5.442 5.387 5.387 6,562 -0.03(-0.52%)
Apr 13, 2012 5.442 5.470 5.398 5.415 6,092 -0.03(-0.48%)
Apr 12, 2012 5.314 5.442 5.272 5.440 1,972 +0.14(+2.70%)
Apr 11, 2012 5.286 5.303 5.247 5.297 5,990 +0.03(+0.53%)
Apr 10, 2012 5.359 5.374 5.247 5.269 17,932 +0.02(+0.42%)
Apr 09, 2012 5.470 5.470 5.247 5.247 3,959 -0.17(-3.09%)
Apr 05, 2012 5.498 5.498 5.415 5.415 6,816 -0.14(-2.50%)
Apr 04, 2012 5.442 5.570 5.431 5.554 10,134 +0.13(+2.46%)
Apr 03, 2012 5.442 5.442 5.420 5.420 1,433 -0.02(-0.41%)
Apr 02, 2012 5.509 5.509 5.431 5.442 3,640 -0.06(-1.02%)
Mar 30, 2012 5.364 5.498 5.208 5.498 6,270 +0.06(+1.03%)
Mar 29, 2012 5.236 5.465 5.236 5.442 22,045 +0.25(+4.84%)
Mar 28, 2012 5.336 5.336 5.166 5.191 20,297 -0.14(-2.62%)
Mar 27, 2012 5.253 5.331 5.253 5.331 11,465 +0.04(+0.84%)
Mar 26, 2012 5.314 5.331 5.191 5.286 38,353 +0.04(+0.74%)
Mar 23, 2012 5.163 5.247 5.163 5.247 7,212 +0.11(+2.17%)
Mar 22, 2012 5.169 5.303 5.124 5.135 18,260 -0.07(-1.39%)
Mar 21, 2012 5.135 5.303 5.046 5.208 28,658 +0.11(+2.08%)
Mar 20, 2012 5.108 5.163 5.052 5.102 34,292 +0.02(+0.44%)
Mar 19, 2012 4.907 5.080 4.801 5.080 25,978 +0.16(+3.29%)
Mar 16, 2012 5.052 5.052 4.918 4.918 4,656 -0.13(-2.65%)
Mar 15, 2012 5.001 5.052 5.001 5.052 2,771 +0.06(+1.11%)
Mar 14, 2012 5.080 5.080 4.946 4.996 7,531 -0.03(-0.54%)
Mar 13, 2012 5.018 5.024 4.996 5.024 2,239 +0.03(+0.56%)
Mar 12, 2012 4.974 5.024 4.912 4.996 12,002 -0.01(-0.22%)
Mar 09, 2012 4.957 5.024 4.957 5.007 1,078 -0.02(-0.33%)
Mar 08, 2012 5.024 5.024 4.912 5.024 11,970 -0.06(-1.10%)
Mar 07, 2012 5.052 5.080 4.807 5.080 9,494 +0.14(+2.82%)
Mar 06, 2012 4.845 5.013 4.806 4.940 14,937 +0.09(+1.96%)
Mar 05, 2012 4.823 4.912 4.801 4.845 18,971 -0.22(-4.30%)
Mar 02, 2012 5.135 5.135 4.890 5.063 18,910 +0.01(+0.22%)
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.