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 UNCHANGED
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, 2016 6.563 6.583 6.554 6.583 3,006 +0.09(+1.41%)
May 27, 2016 6.489 6.491 6.491 6.491 5,553 +0.03(+0.44%)
May 26, 2016 6.463 6.463 6.463 6.463 2,138 +0.07(+1.04%)
May 25, 2016 6.493 6.493 6.396 6.396 2,455 -0.01(-0.17%)
May 24, 2016 6.382 6.456 6.382 6.407 1,218 +0.16(+2.63%)
May 23, 2016 6.216 6.469 6.216 6.243 7,977 +0.03(+0.43%)
May 20, 2016 6.370 6.496 6.216 6.216 5,182 -0.26(-4.01%)
May 19, 2016 6.576 6.576 6.408 6.476 2,682 +0.26(+4.18%)
May 18, 2016 6.576 6.576 6.152 6.216 22,175 -0.29(-4.41%)
May 17, 2016 6.496 6.629 6.496 6.503 8,266 +0.01(+0.10%)
May 16, 2016 6.496 6.496 6.463 6.496 2,405 +0.00(+0.00%)
May 13, 2016 6.544 6.544 6.496 6.496 3,677 +0.06(+0.93%)
May 12, 2016 6.543 6.590 6.436 6.436 7,003 -0.06(-0.96%)
May 11, 2016 6.496 6.502 6.436 6.499 6,567 +0.02(+0.24%)
May 10, 2016 6.496 6.503 6.483 6.483 18,672 +0.05(+0.83%)
May 06, 2016 6.396 6.430 6.430 6.430 3 -0.05(-0.82%)
May 05, 2016 6.496 6.496 6.481 6.483 11,779 +0.02(+0.30%)
May 04, 2016 6.407 6.476 6.396 6.463 2,509 +0.07(+1.05%)
May 03, 2016 6.434 6.496 6.396 6.396 1,723 -0.07(-1.03%)
May 02, 2016 6.467 6.496 6.459 6.463 1,928 +0.06(+0.94%)
Apr 29, 2016 6.396 6.479 6.396 6.403 2,050 +0.01(+0.10%)
Apr 28, 2016 6.496 6.496 6.330 6.397 8,212 +0.02(+0.32%)
Apr 27, 2016 6.330 6.463 6.330 6.376 6,603 +0.05(+0.74%)
Apr 26, 2016 6.116 6.330 6.116 6.330 1,632 -0.01(-0.11%)
Apr 25, 2016 6.116 6.403 6.116 6.336 15,354 +0.22(+3.59%)
Apr 22, 2016 6.214 6.214 6.116 6.116 4,375 -0.17(-2.65%)
Apr 20, 2016 6.283 6.283 6.283 6.283 112 +0.08(+1.26%)
Apr 19, 2016 6.205 6.205 6.205 6.205 408 +0.04(+0.68%)
Apr 18, 2016 6.281 6.281 6.163 6.163 1,605 +0.13(+2.10%)
Apr 15, 2016 6.156 6.163 6.036 6.036 6,179 -0.12(-2.03%)
Apr 14, 2016 6.127 6.163 6.127 6.161 2,646 +0.05(+0.74%)
Apr 13, 2016 6.071 6.290 6.071 6.116 2,880 -0.05(-0.76%)
Apr 12, 2016 6.123 6.163 6.123 6.163 1,161 +0.03(+0.54%)
Apr 11, 2016 6.010 6.196 6.010 6.130 49,581 +0.12(+2.00%)
Apr 08, 2016 6.063 6.063 5.936 6.010 6,056 -0.09(-1.49%)
Apr 07, 2016 6.163 6.163 6.100 6.100 739 -0.02(-0.37%)
Apr 06, 2016 6.010 6.123 6.010 6.123 448 +0.03(+0.55%)
Apr 04, 2016 6.096 6.090 6.090 6.090 34 -0.05(-0.87%)
Apr 01, 2016 6.228 6.256 6.143 6.143 899 +0.10(+1.65%)
Mar 31, 2016 6.263 6.263 6.043 6.043 3,459 +0.00(+0.00%)
Mar 29, 2016 6.170 6.043 6.043 6.043 1 -0.19(-2.99%)
Mar 28, 2016 6.296 6.296 6.230 6.230 717 -0.07(-1.06%)
Mar 24, 2016 6.296 6.296 6.296 6.296 4,202 +0.00(+0.00%)
Mar 23, 2016 6.230 6.296 6.230 6.296 13,234 +0.13(+2.16%)
Mar 21, 2016 6.256 6.163 6.163 6.163 9 -0.09(-1.39%)
Mar 18, 2016 6.243 6.256 6.223 6.250 8,367 +0.03(+0.43%)
Mar 17, 2016 6.250 6.250 6.223 6.223 754 +0.09(+1.52%)
Mar 15, 2016 6.203 6.130 6.130 6.130 16 -0.01(-0.11%)
Mar 14, 2016 6.136 6.136 6.136 6.136 609 +0.02(+0.27%)
Mar 11, 2016 6.186 6.186 6.119 6.120 2,327 +0.01(+0.11%)
Mar 10, 2016 6.043 6.223 6.043 6.113 1,754 +0.01(+0.16%)
Mar 09, 2016 6.030 6.103 6.030 6.103 748 +0.05(+0.77%)
Mar 08, 2016 6.123 6.123 6.056 6.056 2,210 -0.07(-1.15%)
Mar 07, 2016 6.103 6.127 6.103 6.127 896 +0.02(+0.39%)
Mar 04, 2016 6.107 6.156 6.103 6.103 2,733 +0.14(+2.35%)
Mar 03, 2016 5.877 6.095 5.877 5.963 4,281 +0.06(+1.00%)
Mar 02, 2016 5.877 6.151 5.877 5.904 6,897 -0.03(-0.44%)
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.