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 29, 2020 8.912 9.315 8.904 9.178 6,075 +0.27(+2.99%)
May 28, 2020 9.307 9.388 8.855 8.912 17,106 -0.40(-4.33%)
May 27, 2020 8.242 9.396 8.226 9.315 24,709 +1.10(+13.46%)
May 26, 2020 8.061 8.210 8.061 8.210 1,634 +0.00(+0.00%)
May 22, 2020 7.915 8.210 7.912 8.210 6,819 +0.25(+3.14%)
May 21, 2020 8.041 8.218 7.960 7.960 5,688 -0.06(-0.80%)
May 20, 2020 8.134 8.135 8.025 8.025 2,705 +0.02(+0.20%)
May 19, 2020 7.831 8.154 7.831 8.009 5,603 +0.16(+2.07%)
May 18, 2020 7.799 8.081 7.791 7.846 12,636 +0.07(+0.92%)
May 15, 2020 8.123 8.123 7.775 7.775 1,735 -0.07(-0.93%)
May 14, 2020 8.061 8.078 7.686 7.847 4,555 -0.14(-1.72%)
May 13, 2020 8.162 8.162 7.928 7.984 7,748 -0.34(-4.12%)
May 12, 2020 8.121 8.426 8.074 8.327 4,952 +0.21(+2.53%)
May 11, 2020 8.597 8.597 8.121 8.121 7,830 -0.54(-6.24%)
May 08, 2020 8.057 8.662 7.847 8.662 6,323 +0.39(+4.68%)
May 07, 2020 8.275 8.275 8.275 128 +0.00(+0.00%)
May 06, 2020 8.186 8.713 7.533 8.275 33,979 +0.11(+1.39%)
May 05, 2020 8.130 8.195 8.121 8.161 2,096 +0.04(+0.49%)
May 04, 2020 7.928 8.178 7.920 8.121 13,244 +0.03(+0.40%)
May 01, 2020 8.089 8.226 7.960 8.089 3,347 -0.15(-1.86%)
Apr 30, 2020 8.065 8.468 7.764 8.242 2,913 -0.04(-0.50%)
Apr 29, 2020 8.267 8.791 8.089 8.284 15,383 +0.10(+1.19%)
Apr 28, 2020 8.065 8.186 7.712 8.186 9,316 +0.11(+1.30%)
Apr 27, 2020 7.799 8.267 7.789 8.081 5,768 +0.31(+3.94%)
Apr 24, 2020 7.654 7.775 7.565 7.775 2,479 +0.09(+1.15%)
Apr 23, 2020 7.678 7.793 7.500 7.686 7,263 -0.11(-1.45%)
Apr 22, 2020 7.541 7.815 7.541 7.799 6,906 +0.10(+1.26%)
Apr 21, 2020 7.742 7.781 7.500 7.702 3,143 +0.01(+0.10%)
Apr 20, 2020 7.700 7.819 7.581 7.694 5,722 +0.00(+0.06%)
Apr 17, 2020 8.234 8.250 7.598 7.689 4,587 +0.15(+1.97%)
Apr 16, 2020 7.710 7.791 7.541 7.541 2,964 -0.05(-0.71%)
Apr 15, 2020 7.777 7.863 7.525 7.595 7,262 -0.39(-4.88%)
Apr 14, 2020 7.984 8.146 7.934 7.984 1,971 +0.28(+3.66%)
Apr 13, 2020 7.500 7.728 7.500 7.702 3,965 +0.20(+2.69%)
Apr 09, 2020 7.420 8.017 7.420 7.500 10,787 +0.08(+1.09%)
Apr 08, 2020 7.726 7.742 7.355 7.420 10,276 +0.08(+1.10%)
Apr 07, 2020 8.218 8.218 7.339 7.339 20,052 -0.59(-7.43%)
Apr 06, 2020 8.146 8.146 7.928 7.928 5,042 -0.35(-4.19%)
Apr 03, 2020 8.476 8.831 8.275 8.275 6,943 -0.19(-2.29%)
Apr 02, 2020 8.468 8.573 8.468 8.468 4,233 -0.19(-2.14%)
Apr 01, 2020 8.888 8.888 8.436 8.654 9,243 -0.23(-2.63%)
Mar 31, 2020 8.653 8.888 8.653 8.888 3,370 +0.32(+3.77%)
Mar 30, 2020 8.968 9.291 8.565 8.565 5,864 -0.40(-4.48%)
Mar 27, 2020 7.992 8.966 7.992 8.966 21,698 +1.06(+13.45%)
Mar 26, 2020 8.041 8.041 7.742 7.904 2,798 +0.16(+2.08%)
Mar 25, 2020 7.686 7.936 7.621 7.742 6,260 +0.05(+0.70%)
Mar 24, 2020 8.420 8.420 7.218 7.688 15,453 -0.73(-8.69%)
Mar 23, 2020 7.759 8.420 7.258 8.420 40,246 +0.66(+8.52%)
Mar 20, 2020 7.767 8.226 7.460 7.759 14,879 +0.25(+3.33%)
Mar 19, 2020 7.734 7.968 7.194 7.508 7,687 -0.48(-6.04%)
Mar 18, 2020 7.904 8.017 7.500 7.991 8,520 +0.20(+2.62%)
Mar 17, 2020 7.291 7.896 6.988 7.787 9,361 -0.33(-4.10%)
Mar 16, 2020 8.549 8.654 6.162 8.120 8,818 -0.01(-0.11%)
Mar 13, 2020 8.702 8.702 8.024 8.129 14,755 -0.51(-5.87%)
Mar 12, 2020 9.089 9.089 8.147 8.636 13,692 -0.91(-9.57%)
Mar 11, 2020 9.960 9.998 9.476 9.550 9,831 -0.63(-6.21%)
Mar 10, 2020 10.32 10.32 9.960 10.18 21,621 +0.02(+0.20%)
Mar 09, 2020 10.69 10.69 10.08 10.16 14,929 -0.64(-5.88%)
Mar 06, 2020 11.02 11.02 10.61 10.80 11,152 +0.02(+0.15%)
Mar 05, 2020 10.90 11.03 10.78 10.78 1,467 -0.15(-1.39%)
Mar 04, 2020 10.77 11.13 10.77 10.93 4,521 +0.07(+0.62%)
Mar 03, 2020 11.17 11.17 10.86 10.87 2,251 -0.26(-2.37%)
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.