Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 8.602 8.602 8.587 8.587 1,710 +0.03(+0.36%)
May 30, 2019 8.739 8.777 8.480 8.556 8,070 -0.16(-1.79%)
May 29, 2019 8.553 8.747 8.553 8.712 8,270 +0.24(+2.82%)
May 28, 2019 8.453 8.473 8.453 8.473 958 +0.00(+0.03%)
May 24, 2019 8.466 8.470 8.412 8.470 6,843 +0.06(+0.77%)
May 23, 2019 8.473 8.473 8.397 8.405 3,217 +0.05(+0.55%)
May 22, 2019 8.420 8.439 8.359 8.359 2,866 -0.10(-1.17%)
May 21, 2019 8.618 8.623 8.458 8.458 24,712 -0.15(-1.76%)
May 20, 2019 8.610 8.610 8.610 8.610 582 +0.02(+0.26%)
May 17, 2019 8.666 8.666 8.587 8.587 2,895 -0.08(-0.98%)
May 16, 2019 8.671 8.671 8.671 8.671 1,681 +0.06(+0.73%)
May 15, 2019 8.718 8.718 8.609 8.609 1,430 -0.13(-1.43%)
May 14, 2019 8.775 8.777 8.716 8.734 3,358 +0.01(+0.07%)
May 13, 2019 8.929 8.929 8.728 8.728 2,104 -0.21(-2.34%)
May 10, 2019 8.594 9.005 8.594 8.937 3,816 +0.23(+2.67%)
May 09, 2019 8.705 8.705 8.705 22 +0.00(+0.00%)
May 08, 2019 8.815 8.815 8.705 8.705 919 +0.10(+1.19%)
May 07, 2019 8.617 8.929 8.602 8.602 9,124 -0.33(-3.66%)
May 06, 2019 8.944 9.005 8.929 8.929 3,625 -0.07(-0.76%)
May 03, 2019 8.897 8.997 8.868 8.997 1,184 +0.34(+3.98%)
May 02, 2019 8.731 9.005 8.653 8.653 780 -0.02(-0.25%)
May 01, 2019 8.679 8.731 8.623 8.675 4,422 +0.09(+1.03%)
Apr 30, 2019 8.678 8.678 8.587 8.587 10,128 -0.05(-0.62%)
Apr 29, 2019 8.640 8.640 8.640 67 +0.00(+0.00%)
Apr 26, 2019 8.645 8.645 8.640 8.640 657 -0.01(-0.13%)
Apr 25, 2019 8.549 8.651 8.549 8.651 11,884 +0.10(+1.20%)
Apr 24, 2019 8.496 8.648 8.488 8.549 6,023 +0.08(+0.90%)
Apr 23, 2019 8.556 8.731 8.457 8.473 2,574 +0.04(+0.46%)
Apr 22, 2019 8.397 8.533 8.359 8.434 3,861 +0.08(+0.99%)
Apr 18, 2019 8.283 8.397 8.177 8.351 9,869 +0.03(+0.36%)
Apr 17, 2019 8.422 8.422 8.321 8.321 2,437 -0.08(-0.90%)
Apr 16, 2019 8.359 8.396 8.359 8.396 1,822 +0.12(+1.49%)
Apr 15, 2019 8.273 8.273 8.273 8.273 750 -0.04(-0.48%)
Apr 12, 2019 8.117 8.329 8.117 8.313 1,447 +0.24(+3.01%)
Apr 11, 2019 8.070 8.070 8.070 5 +0.00(+0.00%)
Apr 10, 2019 8.245 8.268 8.070 8.070 1,573 -0.12(-1.48%)
Apr 09, 2019 8.131 8.207 8.131 8.192 4,813 +0.06(+0.75%)
Apr 08, 2019 8.055 8.131 8.055 8.131 1,687 +0.10(+1.25%)
Apr 05, 2019 8.207 8.207 8.030 8.030 394 -0.06(-0.72%)
Apr 04, 2019 8.169 8.169 8.089 8.089 1,625 -0.11(-1.39%)
Apr 03, 2019 8.207 8.207 8.199 8.203 4,430 +0.02(+0.27%)
Apr 02, 2019 8.192 8.244 8.177 8.180 12,884 -0.03(-0.41%)
Apr 01, 2019 8.184 8.302 8.169 8.214 6,833 -0.03(-0.37%)
Mar 29, 2019 8.275 8.316 8.203 8.245 2,500 -0.03(-0.36%)
Mar 28, 2019 8.316 8.316 8.275 8.275 1,939 -0.05(-0.56%)
Mar 27, 2019 8.283 8.321 8.283 8.321 838 +0.07(+0.80%)
Mar 26, 2019 8.141 8.255 8.101 8.255 2,291 -0.12(-1.42%)
Mar 25, 2019 8.351 8.473 8.101 8.374 17,976 +0.08(+0.92%)
Mar 22, 2019 8.359 8.382 8.298 8.298 8,290 -0.01(-0.09%)
Mar 21, 2019 8.336 8.389 8.306 8.306 7,643 -0.01(-0.08%)
Mar 20, 2019 8.306 8.314 8.169 8.312 8,784 +0.09(+1.10%)
Mar 19, 2019 8.184 8.245 8.184 8.222 8,391 +0.21(+2.57%)
Mar 18, 2019 7.903 8.177 7.903 8.016 4,884 +0.11(+1.43%)
Mar 15, 2019 8.184 8.188 7.903 7.903 6,053 +0.11(+1.46%)
Mar 14, 2019 8.275 8.298 7.789 7.789 12,295 -0.42(-5.09%)
Mar 13, 2019 8.253 8.267 8.131 8.207 5,466 +0.11(+1.41%)
Mar 12, 2019 8.019 8.093 8.017 8.093 5,053 +0.07(+0.93%)
Mar 11, 2019 8.131 8.422 7.911 8.019 8,473 -0.15(-1.84%)
Mar 08, 2019 8.169 8.169 8.169 8.169 921 -0.01(-0.09%)
Mar 07, 2019 8.154 8.177 8.139 8.177 2,377 -0.16(-1.89%)
Mar 06, 2019 8.334 8.364 8.116 8.334 4,158 +0.13(+1.64%)
Mar 05, 2019 8.439 8.439 8.079 8.199 8,876 +0.05(+0.65%)
Mar 04, 2019 8.259 8.439 8.116 8.146 14,546 -0.06(-0.69%)
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.