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

United Bncp Inc (NQ: UBCP )

12.13 -0.18 (-1.46%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 28, 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 30, 2014 4.693 4.693 4.601 4.601 7,948 +0.01(+0.13%)
May 29, 2014 4.595 4.607 4.595 4.595 2,432 -0.09(-1.97%)
May 28, 2014 4.717 4.718 4.687 4.687 3,664 +0.05(+1.05%)
May 27, 2014 4.761 4.903 4.626 4.638 12,238 -0.17(-3.58%)
May 23, 2014 4.811 4.811 4.811 4.811 162 +0.08(+1.69%)
May 22, 2014 4.693 4.823 4.693 4.730 2,918 +0.08(+1.72%)
May 21, 2014 4.764 4.795 4.632 4.650 14,035 -0.11(-2.33%)
May 20, 2014 4.798 4.798 4.761 4.761 5,112 +0.01(+0.26%)
May 19, 2014 4.706 4.752 4.687 4.749 9,242 +0.07(+1.58%)
May 16, 2014 4.693 4.693 4.675 4.675 2,433 -0.04(-0.91%)
May 15, 2014 4.632 4.718 4.583 4.718 1,945 -0.15(-3.16%)
May 14, 2014 4.718 4.872 4.718 4.872 325 +0.21(+4.50%)
May 13, 2014 4.786 4.854 4.613 4.663 44,911 -0.23(-4.78%)
May 08, 2014 4.934 4.897 4.897 4.897 3,567 +0.02(+0.50%)
May 07, 2014 4.867 4.878 4.866 4.872 1,785 +0.06(+1.15%)
May 06, 2014 4.804 4.817 4.804 4.817 507 +0.00(+0.00%)
May 05, 2014 4.934 4.934 4.817 4.817 5,994 -0.15(-2.98%)
May 02, 2014 5.008 5.008 4.965 4.965 1,149 -0.09(-1.71%)
May 01, 2014 5.051 5.051 5.051 5.051 324 +0.13(+2.63%)
Apr 30, 2014 5.063 5.063 4.792 4.922 20,682 +0.09(+1.92%)
Apr 29, 2014 4.965 4.965 4.755 4.829 25,727 -0.14(-2.73%)
Apr 28, 2014 4.965 4.965 4.965 4.965 1,305 +0.04(+0.88%)
Apr 25, 2014 4.922 4.922 4.922 4.922 648 +0.01(+0.13%)
Apr 24, 2014 4.903 4.959 4.903 4.915 2,702 -0.12(-2.33%)
Apr 23, 2014 4.897 5.033 4.897 5.033 5,177 +0.09(+1.74%)
Apr 22, 2014 5.100 5.100 4.934 4.946 11,961 -0.15(-3.02%)
Apr 21, 2014 5.082 5.107 5.082 5.100 2,503 +0.10(+1.97%)
Apr 17, 2014 5.002 5.002 5.002 5.002 324 -0.09(-1.68%)
Apr 16, 2014 5.088 5.088 5.087 5.087 2,918 +0.13(+2.60%)
Apr 14, 2014 5.033 4.959 4.959 4.959 6 -0.06(-1.11%)
Apr 11, 2014 5.008 5.014 5.008 5.014 6,818 +0.01(+0.12%)
Apr 10, 2014 5.034 5.070 5.008 5.008 22,422 -0.02(-0.49%)
Apr 09, 2014 5.082 5.082 5.033 5.033 1,950 +0.00(+0.00%)
Apr 07, 2014 5.026 5.033 5.033 5.033 71 -0.09(-1.69%)
Apr 04, 2014 5.119 5.119 5.119 5.119 244 +0.07(+1.34%)
Apr 03, 2014 5.051 5.051 5.051 5.051 162 +0.04(+0.86%)
Apr 01, 2014 5.131 5.008 5.008 5.008 90 -0.23(-4.47%)
Mar 31, 2014 5.218 5.242 5.168 5.242 5,336 +0.10(+2.04%)
Mar 28, 2014 5.236 5.236 5.137 5.137 9,626 -0.10(-2.00%)
Mar 27, 2014 5.211 5.273 5.174 5.242 8,368 +0.09(+1.80%)
Mar 26, 2014 5.230 5.230 5.150 5.150 3,375 +0.03(+0.60%)
Mar 25, 2014 5.064 5.242 5.064 5.119 21,393 -0.04(-0.84%)
Mar 24, 2014 5.304 5.304 5.162 5.162 5,079 -0.10(-1.99%)
Mar 21, 2014 5.174 5.267 5.119 5.267 25,046 +0.15(+2.89%)
Mar 20, 2014 5.162 5.162 5.039 5.119 8,092 +0.09(+1.72%)
Mar 19, 2014 5.113 5.113 5.033 5.033 504 -0.15(-2.86%)
Mar 18, 2014 5.168 5.181 5.168 5.181 3,147 +0.03(+0.60%)
Mar 17, 2014 5.113 5.156 5.008 5.150 3,140 +0.12(+2.33%)
Mar 14, 2014 5.037 5.045 5.008 5.033 3,221 -0.14(-2.63%)
Mar 11, 2014 5.168 5.168 5.168 5.168 92 -0.01(-0.12%)
Mar 10, 2014 5.156 5.174 5.119 5.174 486 +0.04(+0.72%)
Mar 07, 2014 5.144 5.224 5.137 5.137 489 -0.01(-0.12%)
Mar 06, 2014 4.959 5.144 4.959 5.144 6,271 +0.03(+0.60%)
Mar 05, 2014 5.088 5.118 5.039 5.113 2,864 -0.04(-0.71%)
Mar 04, 2014 5.149 5.149 5.149 5.149 929 +0.01(+0.26%)
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.