Skip to main content

United Bncp Inc (NQ: UBCP )

11.95 -0.03 (-0.25%)
Streaming Delayed Price Updated: 2:31 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

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.