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

United Bncp Inc (NQ: UBCP )

11.91 +0.31 (+2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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, 2012 4.986 4.986 4.907 4.907 515 -0.08(-1.59%)
May 30, 2012 4.998 4.998 4.924 4.986 3,361 +0.08(+1.62%)
May 29, 2012 4.850 5.156 4.850 4.907 6,633 +0.04(+0.81%)
May 25, 2012 4.901 4.901 4.731 4.867 7,283 +0.02(+0.35%)
May 24, 2012 5.054 5.241 4.714 4.850 7,588 -0.20(-3.93%)
May 23, 2012 5.156 5.504 5.049 5.049 1,157 -0.11(-2.20%)
May 22, 2012 5.156 5.446 5.156 5.162 3,924 +0.01(+0.12%)
May 21, 2012 5.066 5.557 5.020 5.156 13,747 +0.04(+0.78%)
May 18, 2012 5.247 5.264 5.100 5.117 12,621 -0.20(-3.83%)
May 17, 2012 5.394 5.394 5.321 5.321 3,529 -0.04(-0.83%)
May 16, 2012 5.584 5.584 5.316 5.365 10,727 -0.27(-4.77%)
May 15, 2012 5.254 5.634 5.254 5.634 7,108 +0.24(+4.45%)
May 14, 2012 5.383 5.416 5.271 5.394 28,810 +0.03(+0.49%)
May 11, 2012 5.444 5.467 5.368 5.368 5,428 -0.08(-1.46%)
May 10, 2012 5.595 5.634 5.447 5.447 11,979 -0.07(-1.27%)
May 08, 2012 5.422 5.517 5.517 5.517 2,865 +0.14(+2.60%)
May 07, 2012 5.372 5.584 5.372 5.377 8,642 -0.33(-5.77%)
May 04, 2012 5.433 5.707 5.433 5.707 10,768 +0.26(+4.86%)
May 03, 2012 5.416 5.442 5.249 5.442 5,430 +0.01(+0.27%)
May 02, 2012 5.327 5.427 5.327 5.427 997 +0.07(+1.35%)
May 01, 2012 5.355 5.427 5.355 5.355 5,071 -0.09(-1.64%)
Apr 30, 2012 5.266 5.444 5.266 5.444 1,540 +0.14(+2.63%)
Apr 27, 2012 5.394 5.400 5.271 5.305 2,403 -0.06(-1.14%)
Apr 26, 2012 5.411 5.411 5.344 5.366 3,886 -0.01(-0.16%)
Apr 25, 2012 5.461 5.480 5.374 5.374 7,306 -0.05(-0.88%)
Apr 24, 2012 5.377 5.472 5.377 5.422 4,566 +0.06(+1.15%)
Apr 23, 2012 5.662 5.723 5.360 5.360 3,223 -0.36(-6.34%)
Apr 20, 2012 5.444 5.723 5.360 5.723 11,107 +0.28(+5.23%)
Apr 19, 2012 5.277 5.444 5.271 5.439 14,792 -0.01(-0.09%)
Apr 18, 2012 5.444 5.444 5.444 5.444 537 +0.00(+0.00%)
Apr 17, 2012 5.433 5.444 5.433 5.444 3,639 +0.06(+1.04%)
Apr 16, 2012 5.444 5.444 5.388 5.388 6,560 -0.03(-0.52%)
Apr 13, 2012 5.444 5.472 5.400 5.416 6,090 -0.03(-0.48%)
Apr 12, 2012 5.316 5.444 5.273 5.442 1,971 +0.14(+2.70%)
Apr 11, 2012 5.288 5.305 5.249 5.299 5,988 +0.03(+0.53%)
Apr 10, 2012 5.360 5.376 5.249 5.271 17,926 +0.02(+0.42%)
Apr 09, 2012 5.472 5.472 5.249 5.249 3,957 -0.17(-3.09%)
Apr 05, 2012 5.500 5.500 5.416 5.416 6,814 -0.14(-2.50%)
Apr 04, 2012 5.444 5.572 5.433 5.555 10,131 +0.13(+2.46%)
Apr 03, 2012 5.444 5.444 5.422 5.422 1,432 -0.02(-0.41%)
Apr 02, 2012 5.511 5.511 5.433 5.444 3,639 -0.06(-1.02%)
Mar 30, 2012 5.366 5.500 5.210 5.500 6,268 +0.06(+1.03%)
Mar 29, 2012 5.238 5.467 5.238 5.444 22,038 +0.25(+4.84%)
Mar 28, 2012 5.338 5.338 5.168 5.193 20,290 -0.14(-2.62%)
Mar 27, 2012 5.254 5.333 5.254 5.333 11,461 +0.04(+0.84%)
Mar 26, 2012 5.316 5.333 5.193 5.288 38,341 +0.04(+0.74%)
Mar 23, 2012 5.165 5.249 5.165 5.249 7,210 +0.11(+2.17%)
Mar 22, 2012 5.171 5.305 5.126 5.137 18,254 -0.07(-1.39%)
Mar 21, 2012 5.137 5.305 5.048 5.210 28,649 +0.11(+2.08%)
Mar 20, 2012 5.109 5.165 5.054 5.103 34,281 +0.02(+0.44%)
Mar 19, 2012 4.908 5.081 4.802 5.081 25,969 +0.16(+3.29%)
Mar 16, 2012 5.053 5.053 4.919 4.919 4,654 -0.13(-2.65%)
Mar 15, 2012 5.003 5.053 5.003 5.053 2,770 +0.06(+1.11%)
Mar 14, 2012 5.081 5.081 4.947 4.998 7,528 -0.03(-0.54%)
Mar 13, 2012 5.020 5.025 4.997 5.025 2,238 +0.03(+0.56%)
Mar 12, 2012 4.975 5.025 4.914 4.997 11,999 -0.01(-0.22%)
Mar 09, 2012 4.958 5.025 4.958 5.009 1,078 -0.02(-0.33%)
Mar 08, 2012 5.025 5.025 4.914 5.025 11,966 -0.06(-1.10%)
Mar 07, 2012 5.053 5.081 4.808 5.081 9,491 +0.14(+2.82%)
Mar 06, 2012 4.847 5.014 4.808 4.942 14,932 +0.09(+1.96%)
Mar 05, 2012 4.824 4.914 4.802 4.847 18,965 -0.22(-4.30%)
Mar 02, 2012 5.137 5.137 4.891 5.064 18,904 +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.