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 (%)
Mar 31, 2010 4.176 4.276 4.176 4.276 603 +0.02(+0.58%)
Mar 30, 2010 4.226 4.251 4.226 4.251 4,817 +0.07(+1.79%)
Mar 26, 2010 4.176 4.176 4.176 4.176 0 -0.15(-3.45%)
Mar 25, 2010 4.251 4.326 4.251 4.326 2,284 +0.07(+1.64%)
Mar 24, 2010 4.226 4.256 4.226 4.256 1,206 +0.03(+0.71%)
Mar 23, 2010 4.196 4.241 4.176 4.226 3,149 -0.09(-2.19%)
Mar 22, 2010 4.405 4.567 4.321 4.321 5,275 +0.13(+3.21%)
Mar 19, 2010 4.594 4.594 4.186 4.186 9,372 -0.16(-3.77%)
Mar 18, 2010 4.271 4.350 4.271 4.350 5,191 +0.08(+1.86%)
Mar 17, 2010 4.276 4.276 4.226 4.271 7,292 -0.20(-4.56%)
Mar 16, 2010 4.191 4.475 4.191 4.475 1,532 +0.27(+6.51%)
Mar 15, 2010 4.201 4.201 4.181 4.201 1,838 +0.02(+0.50%)
Mar 11, 2010 4.180 4.180 4.180 4.180 0 -0.01(-0.26%)
Mar 10, 2010 4.179 4.191 4.179 4.191 1,287 +0.01(+0.24%)
Mar 09, 2010 4.246 4.261 4.181 4.181 12,067 -0.02(-0.47%)
Mar 08, 2010 4.181 4.201 4.181 4.201 2,825 +0.00(+0.06%)
Mar 05, 2010 4.221 4.221 4.181 4.199 2,212 +0.04(+1.02%)
Mar 03, 2010 4.261 4.157 4.157 4.157 4,625 +0.09(+2.20%)
Mar 01, 2010 4.170 4.067 4.067 4.067 409 +0.08(+2.09%)
Feb 26, 2010 4.204 4.204 3.966 3.984 10,697 -0.22(-5.23%)
Feb 25, 2010 4.204 4.204 4.204 4.204 409 +0.05(+1.18%)
Feb 24, 2010 4.111 4.155 4.111 4.155 613 +0.04(+1.07%)
Feb 23, 2010 4.008 4.111 4.008 4.111 613 -0.02(-0.47%)
Feb 22, 2010 4.057 4.131 4.008 4.131 4,091 -0.06(-1.51%)
Feb 19, 2010 4.033 4.194 4.033 4.194 1,217 +0.11(+2.63%)
Feb 18, 2010 4.026 4.087 4.026 4.087 409 -0.12(-2.79%)
Feb 17, 2010 4.052 4.204 4.038 4.204 8,250 -0.00(-0.12%)
Feb 12, 2010 3.979 4.209 4.209 4.209 7,978 +0.05(+1.29%)
Feb 11, 2010 4.235 4.282 4.082 4.155 2,450 +0.07(+1.80%)
Feb 10, 2010 4.155 4.155 4.082 4.082 1,777 -0.05(-1.30%)
Feb 09, 2010 4.111 4.321 4.043 4.135 11,865 +0.10(+2.55%)
Feb 08, 2010 4.008 4.104 4.008 4.033 1,841 +0.06(+1.60%)
Feb 05, 2010 4.008 4.008 3.950 3.969 3,477 -0.06(-1.58%)
Feb 04, 2010 4.424 4.564 4.033 4.033 39,226 -0.38(-8.54%)
Feb 03, 2010 4.263 4.418 4.263 4.409 2,714 +0.01(+0.22%)
Feb 02, 2010 4.541 4.566 4.399 4.399 3,001 +0.23(+5.51%)
Jan 29, 2010 4.194 4.170 4.170 4.170 1,431 -0.03(-0.70%)
Jan 27, 2010 4.199 4.199 4.199 4.199 0 -0.08(-1.83%)
Jan 26, 2010 4.346 4.346 4.277 4.277 1,119 -0.05(-1.13%)
Jan 25, 2010 4.175 4.473 4.160 4.326 6,718 -0.00(-0.11%)
Jan 22, 2010 4.424 4.424 4.160 4.331 11,836 -0.10(-2.21%)
Jan 21, 2010 4.443 4.443 4.429 4.429 409 -0.01(-0.22%)
Jan 20, 2010 4.673 4.673 4.431 4.439 2,712 -0.31(-6.54%)
Jan 19, 2010 4.839 4.878 4.673 4.749 3,614 -0.09(-1.87%)
Jan 15, 2010 4.839 4.839 4.839 4.839 1,431 +0.00(+0.00%)
Jan 14, 2010 4.810 4.888 4.810 4.839 2,458 +0.20(+4.21%)
Jan 13, 2010 4.661 4.661 4.644 4.644 1,213 -0.13(-2.66%)
Jan 12, 2010 4.639 4.820 4.570 4.771 6,533 +0.21(+4.61%)
Jan 11, 2010 4.639 4.639 4.375 4.561 16,230 +0.04(+0.97%)
Jan 08, 2010 4.399 4.522 4.399 4.517 3,790 +0.22(+5.08%)
Jan 07, 2010 4.155 4.298 4.155 4.298 22,095 +0.10(+2.42%)
Jan 06, 2010 4.414 4.414 4.197 4.197 14,197 -0.20(-4.61%)
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.