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

United Bncp Inc (NQ: UBCP )

12.55 +0.05 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 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, 2019 8.605 8.605 8.590 8.590 1,710 +0.03(+0.36%)
May 30, 2019 8.742 8.780 8.483 8.559 8,068 -0.16(-1.79%)
May 29, 2019 8.556 8.750 8.556 8.715 8,268 +0.24(+2.82%)
May 28, 2019 8.456 8.476 8.456 8.476 957 +0.00(+0.03%)
May 24, 2019 8.468 8.473 8.415 8.473 6,840 +0.06(+0.77%)
May 23, 2019 8.476 8.476 8.400 8.408 3,216 +0.05(+0.55%)
May 22, 2019 8.422 8.442 8.362 8.362 2,865 -0.10(-1.17%)
May 21, 2019 8.621 8.626 8.460 8.460 24,704 -0.15(-1.76%)
May 20, 2019 8.612 8.612 8.612 8.612 582 +0.02(+0.26%)
May 17, 2019 8.669 8.669 8.590 8.590 2,894 -0.08(-0.98%)
May 16, 2019 8.674 8.674 8.674 8.674 1,681 +0.06(+0.73%)
May 15, 2019 8.721 8.721 8.611 8.611 1,429 -0.13(-1.43%)
May 14, 2019 8.778 8.780 8.719 8.737 3,357 +0.01(+0.07%)
May 13, 2019 8.932 8.932 8.731 8.731 2,103 -0.21(-2.34%)
May 10, 2019 8.597 9.008 8.597 8.940 3,815 +0.23(+2.67%)
May 09, 2019 8.707 8.707 8.707 22 +0.00(+0.00%)
May 08, 2019 8.818 8.818 8.707 8.707 919 +0.10(+1.19%)
May 07, 2019 8.620 8.932 8.605 8.605 9,121 -0.33(-3.66%)
May 06, 2019 8.947 9.008 8.932 8.932 3,624 -0.07(-0.76%)
May 03, 2019 8.899 9.000 8.871 9.000 1,183 +0.34(+3.98%)
May 02, 2019 8.734 9.008 8.656 8.656 780 -0.02(-0.25%)
May 01, 2019 8.682 8.734 8.626 8.678 4,421 +0.09(+1.03%)
Apr 30, 2019 8.681 8.681 8.590 8.590 10,125 -0.05(-0.62%)
Apr 29, 2019 8.643 8.643 8.643 67 +0.00(+0.00%)
Apr 26, 2019 8.648 8.648 8.643 8.643 657 -0.01(-0.13%)
Apr 25, 2019 8.552 8.654 8.552 8.654 11,880 +0.10(+1.20%)
Apr 24, 2019 8.498 8.650 8.491 8.552 6,021 +0.08(+0.90%)
Apr 23, 2019 8.559 8.734 8.460 8.476 2,573 +0.04(+0.46%)
Apr 22, 2019 8.400 8.536 8.362 8.436 3,859 +0.08(+0.99%)
Apr 18, 2019 8.286 8.400 8.179 8.353 9,866 +0.03(+0.36%)
Apr 17, 2019 8.425 8.425 8.324 8.324 2,436 -0.08(-0.90%)
Apr 16, 2019 8.362 8.399 8.362 8.399 1,822 +0.12(+1.49%)
Apr 15, 2019 8.276 8.276 8.276 8.276 749 -0.04(-0.48%)
Apr 12, 2019 8.120 8.331 8.120 8.316 1,447 +0.24(+3.01%)
Apr 11, 2019 8.073 8.073 8.073 5 +0.00(+0.00%)
Apr 10, 2019 8.248 8.270 8.073 8.073 1,573 -0.12(-1.48%)
Apr 09, 2019 8.134 8.210 8.134 8.194 4,812 +0.06(+0.75%)
Apr 08, 2019 8.058 8.134 8.058 8.134 1,686 +0.10(+1.25%)
Apr 05, 2019 8.210 8.210 8.033 8.033 394 -0.06(-0.72%)
Apr 04, 2019 8.172 8.172 8.092 8.092 1,624 -0.11(-1.39%)
Apr 03, 2019 8.210 8.210 8.202 8.205 4,429 +0.02(+0.27%)
Apr 02, 2019 8.194 8.246 8.179 8.183 12,880 -0.03(-0.41%)
Apr 01, 2019 8.187 8.305 8.172 8.217 6,831 -0.03(-0.37%)
Mar 29, 2019 8.278 8.319 8.206 8.248 2,499 -0.03(-0.36%)
Mar 28, 2019 8.319 8.319 8.277 8.277 1,939 -0.05(-0.56%)
Mar 27, 2019 8.286 8.324 8.286 8.324 837 +0.07(+0.80%)
Mar 26, 2019 8.144 8.258 8.103 8.258 2,290 -0.12(-1.42%)
Mar 25, 2019 8.354 8.476 8.104 8.377 17,970 +0.08(+0.92%)
Mar 22, 2019 8.362 8.384 8.301 8.301 8,287 -0.01(-0.09%)
Mar 21, 2019 8.339 8.392 8.308 8.308 7,640 -0.01(-0.08%)
Mar 20, 2019 8.308 8.316 8.172 8.315 8,781 +0.09(+1.10%)
Mar 19, 2019 8.187 8.248 8.187 8.225 8,389 +0.21(+2.57%)
Mar 18, 2019 7.905 8.179 7.905 8.019 4,883 +0.11(+1.43%)
Mar 15, 2019 8.187 8.191 7.905 7.905 6,051 +0.11(+1.46%)
Mar 14, 2019 8.278 8.301 7.791 7.791 12,291 -0.42(-5.09%)
Mar 13, 2019 8.255 8.270 8.134 8.210 5,464 +0.11(+1.41%)
Mar 12, 2019 8.021 8.096 8.020 8.096 5,051 +0.07(+0.93%)
Mar 11, 2019 8.134 8.424 7.913 8.021 8,470 -0.15(-1.84%)
Mar 08, 2019 8.172 8.172 8.172 8.172 920 -0.01(-0.09%)
Mar 07, 2019 8.156 8.179 8.141 8.179 2,377 -0.16(-1.89%)
Mar 06, 2019 8.337 8.366 8.119 8.337 4,156 +0.13(+1.64%)
Mar 05, 2019 8.442 8.442 8.082 8.202 8,873 +0.05(+0.65%)
Mar 04, 2019 8.262 8.442 8.119 8.149 14,541 -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.