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

United Bncp Inc (NQ: UBCP )

12.17 -0.04 (-0.33%)
Streaming Delayed Price Updated: 2:19 PM EDT, Jun 7, 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 (%)
Jan 31, 2006 5.552 5.552 5.223 5.334 2,721 -0.11(-2.04%)
Jan 30, 2006 5.451 5.451 5.446 5.446 2,530 +0.02(+0.30%)
Jan 27, 2006 5.463 5.543 5.429 5.429 1,950 +0.09(+1.78%)
Jan 26, 2006 5.334 5.334 5.334 5.334 3,149 +0.02(+0.42%)
Jan 25, 2006 5.334 5.334 5.312 5.312 2,557 -0.02(-0.42%)
Jan 24, 2006 5.401 5.446 5.334 5.334 5,455 -0.18(-3.23%)
Jan 23, 2006 5.512 5.512 5.512 5.512 224 +0.11(+1.97%)
Jan 20, 2006 5.552 5.552 5.406 5.406 5,860 -0.15(-2.64%)
Jan 19, 2006 5.557 5.557 5.552 5.552 3,995 +0.20(+3.74%)
Jan 18, 2006 5.352 5.352 5.352 5.352 1,862 -0.00(-0.03%)
Jan 17, 2006 5.334 5.354 5.334 5.354 2,620 +0.02(+0.45%)
Jan 13, 2006 5.312 5.330 5.312 5.330 3,711 +0.02(+0.33%)
Jan 12, 2006 5.374 5.462 5.201 5.312 20,246 +0.00(+0.08%)
Jan 11, 2006 5.277 5.308 5.050 5.308 14,975 +0.11(+2.03%)
Jan 10, 2006 5.299 5.325 5.014 5.202 32,503 -0.10(-1.94%)
Jan 09, 2006 5.334 5.334 5.290 5.305 10,602 +0.07(+1.33%)
Jan 06, 2006 5.459 5.463 5.235 5.235 1,999 -0.10(-1.86%)
Jan 05, 2006 5.334 5.335 5.334 5.334 5,221 +0.00(+0.00%)
Jan 04, 2006 5.423 5.423 5.334 5.334 1,772 -0.05(-0.99%)
Jan 03, 2006 5.388 5.388 5.379 5.388 4,006 -0.01(-0.25%)
Dec 30, 2005 5.401 5.401 5.401 5.401 2,474 +0.36(+7.06%)
Dec 29, 2005 5.334 5.334 5.045 5.045 4,240 -0.40(-7.36%)
Dec 28, 2005 5.334 5.446 4.943 5.446 5,623 +0.16(+2.94%)
Dec 27, 2005 5.290 5.290 5.290 5.290 449 -0.15(-2.78%)
Dec 23, 2005 5.441 5.441 5.441 5.441 674 +0.11(+2.00%)
Dec 22, 2005 5.183 5.334 5.183 5.334 674 -0.00(-0.08%)
Dec 21, 2005 5.330 5.570 5.325 5.339 3,453 +0.05(+0.92%)
Dec 20, 2005 5.601 5.601 5.245 5.290 129,549 -0.31(-5.56%)
Dec 19, 2005 5.654 5.659 5.601 5.601 1,799 +0.00(+0.00%)
Dec 16, 2005 5.308 5.659 5.308 5.601 5,263 +0.29(+5.53%)
Dec 15, 2005 5.241 5.308 5.223 5.308 5,540 +0.08(+1.62%)
Dec 14, 2005 5.223 5.224 5.223 5.223 1,903 -0.01(-0.25%)
Dec 13, 2005 5.245 5.245 5.236 5.236 735 -0.12(-2.16%)
Dec 12, 2005 5.352 5.352 5.352 5.352 1,199 -0.08(-1.47%)
Dec 09, 2005 5.212 5.432 5.212 5.432 2,924 +0.06(+1.18%)
Dec 08, 2005 5.312 5.369 5.312 5.369 674 +0.06(+1.05%)
Dec 07, 2005 5.446 5.446 5.313 5.313 1,534 -0.02(-0.41%)
Dec 06, 2005 5.344 5.344 5.334 5.334 674 -0.01(-0.17%)
Dec 05, 2005 5.334 5.428 5.334 5.343 4,854 -0.26(-4.68%)
Dec 02, 2005 5.606 5.606 5.606 5.606 0 +0.00(+0.00%)
Dec 01, 2005 5.606 5.606 5.606 5.606 0 +0.00(+0.00%)
Nov 30, 2005 5.557 5.734 5.374 5.606 12,867 -0.17(-3.00%)
Nov 29, 2005 6.246 6.344 5.757 5.779 37,565 -0.47(-7.47%)
Nov 28, 2005 6.263 6.446 6.126 6.246 15,209 +0.12(+2.03%)
Nov 25, 2005 6.121 6.121 6.121 6.121 224 -0.10(-1.57%)
Nov 23, 2005 6.001 6.223 6.001 6.219 8,183 +0.22(+3.63%)
Nov 22, 2005 6.001 6.059 5.555 6.001 19,130 +0.00(+0.07%)
Nov 21, 2005 5.646 5.997 5.646 5.997 13,720 +0.22(+3.85%)
Nov 18, 2005 5.774 5.779 5.774 5.774 5,763 +0.15(+2.61%)
Nov 17, 2005 5.357 5.632 5.352 5.628 39,828 +0.32(+5.94%)
Nov 16, 2005 5.339 5.339 5.268 5.312 1,349 +0.08(+1.53%)
Nov 15, 2005 5.334 5.334 5.232 5.232 5,848 -0.01(-0.25%)
Nov 14, 2005 5.219 5.312 5.219 5.245 1,799 +0.07(+1.29%)
Nov 11, 2005 5.108 5.223 5.108 5.179 6,667 +0.24(+4.77%)
Nov 10, 2005 5.197 5.334 4.943 4.943 7,668 -0.39(-7.33%)
Nov 09, 2005 5.333 5.334 5.333 5.334 2,137 +0.14(+2.77%)
Nov 08, 2005 5.191 5.191 5.191 5.191 0 +0.00(+0.00%)
Nov 07, 2005 5.191 5.191 5.191 5.191 899 -0.14(-2.61%)
Nov 04, 2005 5.334 5.334 5.330 5.330 2,249 -0.00(-0.08%)
Nov 03, 2005 5.446 5.446 5.334 5.334 3,149 +0.01(+0.17%)
Nov 02, 2005 5.325 5.325 5.325 5.325 0 +0.00(+0.00%)
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.