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

United Bncp Inc (NQ: UBCP )

12.39 +0.09 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2010 4.262 4.272 4.231 4.231 4,440 -0.03(-0.71%)
May 27, 2010 4.236 4.267 4.231 4.262 989 -0.01(-0.24%)
May 26, 2010 4.282 4.282 4.145 4.272 10,968 +0.05(+1.10%)
May 25, 2010 4.135 4.287 4.125 4.225 14,439 +0.05(+1.31%)
May 24, 2010 4.292 4.292 4.166 4.171 9,091 +0.00(+0.00%)
May 21, 2010 4.171 4.171 4.171 4.171 197 +0.02(+0.49%)
May 20, 2010 4.216 4.257 4.120 4.150 12,008 -0.15(-3.41%)
May 19, 2010 4.216 4.297 4.216 4.297 3,157 +0.08(+1.92%)
May 18, 2010 4.221 4.271 4.216 4.216 37,590 -0.00(-0.12%)
May 17, 2010 4.201 4.221 4.201 4.221 2,121 +0.08(+2.04%)
May 14, 2010 4.186 4.221 4.112 4.137 9,453 -0.04(-0.95%)
May 13, 2010 4.221 4.221 4.147 4.176 4,223 -0.04(-1.06%)
May 12, 2010 4.107 4.221 4.102 4.221 2,278 +0.05(+1.19%)
May 11, 2010 4.137 4.196 4.137 4.171 7,831 -0.02(-0.47%)
May 10, 2010 4.201 4.221 4.152 4.191 6,462 +0.09(+2.18%)
May 06, 2010 4.102 4.102 4.102 4.102 0 -0.07(-1.62%)
May 05, 2010 4.157 4.169 4.102 4.169 7,214 +0.02(+0.43%)
May 04, 2010 4.212 4.226 4.127 4.152 3,218 +0.02(+0.48%)
May 03, 2010 4.176 4.176 4.132 4.132 941 -0.09(-2.24%)
Apr 30, 2010 4.221 4.226 4.221 4.226 7,642 +0.02(+0.59%)
Apr 29, 2010 4.226 4.236 4.201 4.201 14,453 -0.02(-0.59%)
Apr 28, 2010 4.226 4.226 4.176 4.226 7,441 +0.00(+0.00%)
Apr 27, 2010 4.226 4.276 4.222 4.226 36,092 -0.05(-1.16%)
Apr 26, 2010 4.176 4.326 4.176 4.276 6,162 +0.10(+2.38%)
Apr 23, 2010 4.226 4.226 4.159 4.176 5,229 -0.05(-1.18%)
Apr 22, 2010 4.179 4.236 4.179 4.226 3,016 +0.06(+1.45%)
Apr 21, 2010 4.226 4.226 4.166 4.166 4,203 -0.06(-1.43%)
Apr 20, 2010 4.226 4.226 4.226 4.226 2,793 -0.00(-0.00%)
Apr 19, 2010 4.176 4.226 4.176 4.226 3,218 +0.00(+0.00%)
Apr 16, 2010 4.226 4.226 4.226 4.226 201 +0.00(+0.00%)
Apr 15, 2010 4.152 4.336 4.152 4.226 66,660 +0.00(+0.00%)
Apr 14, 2010 4.236 4.236 4.226 4.226 24,760 -0.10(-2.28%)
Apr 12, 2010 4.325 4.325 4.325 4.325 0 +0.02(+0.43%)
Apr 09, 2010 4.321 4.326 4.152 4.306 8,027 +0.03(+0.71%)
Apr 08, 2010 4.301 4.301 4.276 4.276 2,516 +0.05(+1.18%)
Apr 07, 2010 4.232 4.251 4.226 4.226 5,671 +0.02(+0.59%)
Apr 06, 2010 4.201 4.201 4.201 4.201 303 -0.06(-1.51%)
Apr 05, 2010 4.276 4.326 4.241 4.266 4,644 -0.03(-0.81%)
Apr 01, 2010 4.326 4.301 4.301 4.301 2,212 +0.02(+0.58%)
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%)
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.