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 28, 2015 5.289 5.181 5.181 5.181 134 -0.04(-0.85%)
May 27, 2015 5.308 5.308 5.225 5.225 6,011 -0.01(-0.12%)
May 26, 2015 5.200 5.280 5.197 5.232 19,806 +0.03(+0.61%)
May 22, 2015 5.200 5.200 5.200 5.200 2,996 +0.01(+0.25%)
May 21, 2015 5.212 5.219 5.184 5.187 5,328 +0.08(+1.49%)
May 20, 2015 5.200 5.232 5.111 5.111 7,342 -0.08(-1.59%)
May 19, 2015 5.174 5.205 5.112 5.193 20,004 +0.04(+0.74%)
May 18, 2015 5.155 5.155 5.155 5.155 831 -0.02(-0.37%)
May 15, 2015 5.124 5.174 5.105 5.174 7,560 +0.05(+0.99%)
May 14, 2015 5.155 5.168 5.117 5.124 13,735 -0.04(-0.74%)
May 13, 2015 5.136 5.162 5.136 5.162 5,032 +0.03(+0.49%)
May 12, 2015 5.080 5.188 5.079 5.136 10,128 +0.06(+1.25%)
May 11, 2015 5.149 5.168 5.035 5.073 41,471 -0.01(-0.29%)
May 08, 2015 5.136 5.136 5.052 5.088 5,243 -0.00(-0.08%)
May 07, 2015 5.092 5.092 5.092 5.092 8,791 +0.03(+0.63%)
May 06, 2015 5.092 5.098 5.041 5.060 9,375 -0.03(-0.62%)
May 05, 2015 5.067 5.092 5.054 5.092 18,419 +0.05(+1.01%)
May 04, 2015 5.010 5.073 5.003 5.041 30,959 +0.09(+1.79%)
May 01, 2015 5.041 5.041 4.952 4.952 19,390 -0.06(-1.14%)
Apr 30, 2015 4.997 5.010 4.978 5.010 24,151 +0.04(+0.89%)
Apr 29, 2015 5.010 5.060 4.965 4.965 32,878 -0.02(-0.38%)
Apr 28, 2015 4.952 5.010 4.952 4.984 14,618 -0.01(-0.13%)
Apr 27, 2015 5.010 5.010 4.984 4.991 6,151 -0.02(-0.38%)
Apr 24, 2015 4.978 5.010 4.978 5.010 6,307 +0.03(+0.64%)
Apr 23, 2015 4.978 4.978 4.978 4.978 354 -0.00(-0.01%)
Apr 21, 2015 5.010 4.979 4.979 4.979 29 -0.02(-0.49%)
Apr 20, 2015 5.010 5.010 4.952 5.003 3,999 -0.01(-0.13%)
Apr 17, 2015 5.010 5.010 5.010 5.010 182 +0.02(+0.39%)
Apr 16, 2015 4.949 4.990 4.949 4.990 654 -0.02(-0.39%)
Apr 15, 2015 5.010 5.010 5.010 5.010 11,720 +0.05(+1.02%)
Apr 14, 2015 5.010 5.010 4.952 4.959 3,253 -0.05(-1.01%)
Apr 13, 2015 5.010 5.010 5.010 5.010 361 +0.02(+0.39%)
Apr 10, 2015 5.010 5.010 4.946 4.990 11,934 -0.02(-0.39%)
Apr 09, 2015 4.997 5.010 4.991 5.010 4,861 +0.00(+0.00%)
Apr 08, 2015 4.991 5.010 4.991 5.009 1,957 +0.01(+0.25%)
Apr 07, 2015 4.998 5.008 4.997 4.997 1,401 +0.00(+0.00%)
Apr 06, 2015 5.010 5.010 4.997 4.997 4,120 +0.00(+0.00%)
Apr 02, 2015 4.997 4.997 4.997 4.997 946 -0.01(-0.25%)
Apr 01, 2015 5.065 5.065 5.003 5.010 4,915 +0.00(+0.00%)
Mar 31, 2015 5.016 5.016 5.008 5.010 11,404 -0.00(-0.00%)
Mar 30, 2015 5.067 5.067 5.003 5.010 12,136 -0.06(-1.25%)
Mar 27, 2015 5.079 5.079 5.067 5.073 4,935 +0.00(+0.00%)
Mar 26, 2015 5.073 5.079 5.073 5.073 11,004 +0.00(+0.00%)
Mar 25, 2015 5.073 5.073 5.067 5.073 8,175 +0.08(+1.65%)
Mar 24, 2015 5.079 5.079 4.991 4.991 4,413 -0.05(-1.01%)
Mar 23, 2015 5.086 5.086 5.016 5.041 10,262 +0.02(+0.38%)
Mar 20, 2015 5.136 5.136 5.022 5.022 3,597 -0.02(-0.38%)
Mar 19, 2015 5.062 5.067 5.010 5.041 5,650 -0.03(-0.50%)
Mar 18, 2015 4.991 5.092 4.991 5.067 19,180 +0.00(+0.00%)
Mar 17, 2015 5.073 5.073 4.991 5.067 7,635 +0.01(+0.13%)
Mar 16, 2015 5.041 5.073 5.041 5.060 2,464 +0.07(+1.40%)
Mar 13, 2015 5.048 5.073 4.991 4.991 9,695 -0.08(-1.50%)
Mar 12, 2015 5.010 5.067 4.934 5.067 4,078 +0.06(+1.14%)
Mar 11, 2015 4.986 5.067 4.965 5.010 2,302 -0.06(-1.13%)
Mar 10, 2015 5.035 5.067 4.997 5.067 8,774 +0.04(+0.88%)
Mar 09, 2015 5.098 5.136 4.978 5.022 12,551 -0.08(-1.49%)
Mar 06, 2015 5.098 5.098 5.086 5.098 3,437 +0.07(+1.39%)
Mar 05, 2015 4.960 5.047 4.947 5.029 21,605 +0.01(+0.25%)
Mar 04, 2015 5.010 5.022 4.947 5.016 7,086 +0.01(+0.25%)
Mar 03, 2015 5.066 5.072 5.004 5.004 9,888 -0.01(-0.25%)
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.