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

United Bncp Inc (NQ: UBCP )

12.50 UNCHANGED
Streaming Delayed Price Updated: 9:34 AM EDT, May 24, 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 24, 2011 4.651 4.694 4.651 4.683 1,696 +0.05(+1.17%)
May 23, 2011 4.656 4.656 4.613 4.629 2,131 -0.10(-2.17%)
May 20, 2011 4.683 4.734 4.640 4.731 2,873 +0.09(+1.86%)
May 19, 2011 4.775 4.791 4.640 4.645 13,212 -0.08(-1.71%)
May 18, 2011 4.683 4.775 4.683 4.726 3,521 +0.04(+0.81%)
May 17, 2011 4.582 4.688 4.571 4.688 21,766 -0.01(-0.23%)
May 16, 2011 4.571 4.704 4.571 4.699 8,863 +0.00(+0.00%)
May 13, 2011 4.688 4.715 4.688 4.699 1,506 -0.01(-0.28%)
May 12, 2011 4.747 4.752 4.672 4.712 1,113 +0.09(+2.01%)
May 11, 2011 4.630 4.763 4.593 4.619 6,554 -0.01(-0.23%)
May 10, 2011 4.582 4.779 4.582 4.630 13,091 -0.02(-0.34%)
May 09, 2011 4.683 4.699 4.502 4.646 12,884 -0.01(-0.14%)
May 06, 2011 4.731 4.731 4.540 4.652 14,980 -0.07(-1.55%)
May 05, 2011 4.641 4.725 4.518 4.725 6,322 +0.09(+1.95%)
May 04, 2011 4.723 4.723 4.635 4.635 1,670 +0.00(+0.00%)
May 03, 2011 4.635 4.635 4.635 4.635 1,130 +0.00(+0.00%)
May 02, 2011 4.635 4.672 4.604 4.635 3,446 -0.04(-0.80%)
Apr 29, 2011 4.672 4.768 4.672 4.672 5,753 +0.16(+3.53%)
Apr 28, 2011 4.534 4.534 4.513 4.513 3,184 -0.06(-1.28%)
Apr 27, 2011 4.630 4.662 4.561 4.571 2,521 +0.08(+1.89%)
Apr 26, 2011 4.566 4.672 4.487 4.487 7,793 -0.07(-1.46%)
Apr 25, 2011 4.593 4.609 4.460 4.553 5,294 -0.03(-0.64%)
Apr 21, 2011 4.635 4.635 4.418 4.582 2,659 +0.08(+1.89%)
Apr 20, 2011 4.526 4.526 4.497 4.497 470 -0.05(-1.17%)
Apr 19, 2011 4.656 4.656 4.465 4.550 7,797 +0.13(+2.92%)
Apr 18, 2011 4.421 4.421 4.421 4.421 310 -0.11(-2.49%)
Apr 15, 2011 4.460 4.566 4.460 4.534 3,691 +0.06(+1.30%)
Apr 14, 2011 4.492 4.492 4.407 4.476 7,108 -0.10(-2.14%)
Apr 13, 2011 4.428 4.625 4.428 4.574 10,179 +0.15(+3.29%)
Apr 12, 2011 4.433 4.433 4.428 4.428 1,013 -0.03(-0.71%)
Apr 11, 2011 4.306 4.460 4.306 4.460 7,524 +0.12(+2.69%)
Apr 08, 2011 4.380 4.455 4.285 4.343 21,808 -0.04(-0.85%)
Apr 07, 2011 4.407 4.449 4.380 4.380 941 -0.04(-0.84%)
Apr 06, 2011 4.460 4.465 4.418 4.418 8,392 -0.04(-0.95%)
Apr 05, 2011 4.481 4.699 4.460 4.460 7,863 -0.11(-2.38%)
Apr 04, 2011 4.465 4.637 4.465 4.569 941 +0.06(+1.35%)
Apr 01, 2011 4.508 4.508 4.508 4.508 785 +0.05(+1.06%)
Mar 31, 2011 4.513 4.589 4.461 4.461 3,390 -0.05(-1.16%)
Mar 30, 2011 4.476 4.513 4.383 4.513 6,309 +0.13(+3.03%)
Mar 29, 2011 4.439 4.439 4.380 4.380 1,713 -0.00(-0.00%)
Mar 28, 2011 4.481 4.481 4.380 4.380 2,636 -0.04(-0.84%)
Mar 25, 2011 4.423 4.423 4.418 4.418 565 +0.06(+1.34%)
Mar 24, 2011 4.306 4.468 4.306 4.359 13,961 +0.03(+0.61%)
Mar 23, 2011 4.338 4.407 4.327 4.333 2,260 -0.07(-1.69%)
Mar 22, 2011 4.407 4.407 4.407 4.407 646 +0.00(+0.00%)
Mar 21, 2011 4.407 4.407 4.393 4.407 4,763 +0.08(+1.84%)
Mar 18, 2011 4.407 4.407 4.327 4.327 9,047 -0.02(-0.37%)
Mar 17, 2011 4.327 4.343 4.327 4.343 2,346 -0.01(-0.24%)
Mar 16, 2011 4.433 4.433 4.327 4.354 4,143 -0.07(-1.56%)
Mar 15, 2011 4.412 4.428 4.402 4.423 3,778 +0.09(+2.08%)
Mar 14, 2011 4.343 4.343 4.279 4.333 1,883 +0.05(+1.24%)
Mar 11, 2011 4.327 4.343 4.253 4.279 10,665 -0.05(-1.10%)
Mar 10, 2011 4.497 4.497 4.327 4.327 2,252 -0.03(-0.61%)
Mar 09, 2011 4.354 4.354 4.354 4.354 1,431 +0.00(+0.00%)
Mar 08, 2011 4.333 4.358 4.333 4.354 5,085 -0.01(-0.12%)
Mar 07, 2011 4.418 4.444 4.221 4.359 8,518 -0.08(-1.79%)
Mar 04, 2011 4.476 4.487 4.391 4.439 7,627 -0.03(-0.59%)
Mar 03, 2011 4.630 4.646 4.439 4.465 6,290 -0.16(-3.44%)
Mar 02, 2011 4.752 4.832 4.619 4.625 6,403 -0.13(-2.79%)
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.