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 (%)
Feb 28, 2018 8.807 8.884 8.665 8.702 18,498 -0.15(-1.65%)
Feb 27, 2018 8.811 8.847 8.767 8.847 4,119 +0.11(+1.31%)
Feb 26, 2018 8.738 8.738 8.733 8.733 1,029 +0.01(+0.15%)
Feb 23, 2018 8.793 8.807 8.720 8.720 3,223 -0.05(-0.62%)
Feb 22, 2018 8.775 8.775 8.702 8.775 2,981 +0.02(+0.21%)
Feb 21, 2018 8.847 8.847 8.738 8.756 5,199 -0.02(-0.21%)
Feb 20, 2018 8.793 8.844 8.775 8.775 553 +0.04(+0.42%)
Feb 16, 2018 8.738 8.738 8.738 0 +0.00(+0.00%)
Feb 15, 2018 8.775 8.775 8.592 8.738 1,281 +0.14(+1.65%)
Feb 14, 2018 8.738 8.738 8.520 8.596 7,359 -0.14(-1.62%)
Feb 13, 2018 9.175 9.212 8.738 8.738 7,168 -0.44(-4.76%)
Feb 12, 2018 9.193 9.248 9.175 9.175 5,817 -0.04(-0.40%)
Feb 09, 2018 9.102 9.212 9.102 9.212 2,541 +0.03(+0.36%)
Feb 08, 2018 9.248 9.248 9.178 9.178 3,251 -0.16(-1.72%)
Feb 07, 2018 9.321 9.394 9.303 9.339 2,150 +0.09(+0.94%)
Feb 05, 2018 9.252 9.252 9.252 365 +0.00(+0.04%)
Feb 02, 2018 9.212 9.212 9.102 9.248 2,514 -0.16(-1.70%)
Feb 01, 2018 9.408 9.408 9.408 9.408 1,016 +0.02(+0.22%)
Jan 31, 2018 9.394 9.394 9.387 9.387 583 +0.03(+0.33%)
Jan 30, 2018 9.357 9.357 9.357 2,694 -0.00(-0.00%)
Jan 29, 2018 9.867 9.867 9.212 9.357 6,557 -0.29(-3.02%)
Jan 26, 2018 9.940 9.940 9.648 9.648 3,159 -0.25(-2.57%)
Jan 25, 2018 10.09 10.09 9.867 9.903 1,910 -0.04(-0.40%)
Jan 24, 2018 9.943 9.943 9.943 9.943 188 +0.00(+0.04%)
Jan 23, 2018 9.976 10.12 9.739 9.940 10,714 +0.11(+1.11%)
Jan 22, 2018 9.630 10.03 9.630 9.830 11,536 -0.15(-1.46%)
Jan 19, 2018 9.940 10.12 9.903 9.976 2,313 -0.06(-0.62%)
Jan 18, 2018 10.12 10.12 10.01 10.04 1,516 +0.19(+1.89%)
Jan 17, 2018 9.903 10.09 9.794 9.852 8,926 -0.09(-0.88%)
Jan 16, 2018 10.16 10.16 10.16 9.940 20,755 +0.33(+3.41%)
Jan 12, 2018 9.612 9.612 9.612 0 -0.04(-0.38%)
Jan 11, 2018 9.576 9.758 9.576 9.648 8,839 +0.04(+0.38%)
Jan 10, 2018 9.430 9.758 9.430 9.612 7,628 +0.04(+0.38%)
Jan 09, 2018 9.576 9.576 9.576 9.576 153 +0.15(+1.54%)
Jan 08, 2018 10.19 10.19 9.430 9.430 5,660 -0.16(-1.67%)
Jan 05, 2018 9.288 9.612 9.288 9.590 8,370 +0.18(+1.94%)
Jan 04, 2018 9.394 9.408 9.321 9.408 2,191 +0.05(+0.54%)
Jan 03, 2018 9.721 9.721 9.321 9.357 4,266 -0.18(-1.91%)
Jan 02, 2018 9.466 9.897 9.466 9.539 11,190 -0.11(-1.13%)
Dec 29, 2017 9.648 9.648 9.648 0 -0.07(-0.75%)
Dec 28, 2017 9.750 9.794 9.721 9.721 7,835 -0.07(-0.74%)
Dec 27, 2017 9.809 9.830 9.794 9.794 3,497 +0.00(+0.00%)
Dec 26, 2017 9.830 9.830 9.794 9.794 7,892 +0.04(+0.37%)
Dec 22, 2017 9.758 9.792 9.721 9.758 2,456 +0.15(+1.52%)
Dec 21, 2017 9.976 9.991 9.503 9.612 11,049 -0.29(-2.94%)
Dec 20, 2017 9.940 9.940 9.430 9.903 6,061 +0.07(+0.74%)
Dec 19, 2017 9.830 9.830 9.648 9.830 16,265 +0.00(+0.00%)
Dec 18, 2017 9.394 9.830 9.284 9.830 19,507 +0.44(+4.65%)
Dec 15, 2017 9.321 9.394 9.284 9.394 11,376 +0.11(+1.18%)
Dec 14, 2017 9.175 9.394 9.175 9.284 12,312 +0.00(+0.00%)
Dec 13, 2017 9.284 9.284 9.175 9.284 11,600 +0.04(+0.39%)
Dec 12, 2017 9.175 9.321 9.175 9.248 10,469 -0.07(-0.78%)
Dec 11, 2017 9.066 9.321 8.847 9.321 24,872 +0.47(+5.35%)
Dec 08, 2017 8.847 9.073 8.847 8.847 8,264 +0.00(+0.00%)
Dec 07, 2017 9.321 9.321 8.847 8.847 8,798 -0.35(-3.80%)
Dec 06, 2017 9.197 9.197 8.874 9.197 14,240 +0.00(+0.00%)
Dec 05, 2017 9.125 9.197 9.053 9.197 6,370 +0.07(+0.79%)
Dec 04, 2017 9.197 8.981 9.125 11,676 -0.07(-0.78%)
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.