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

United Bncp Inc (NQ: UBCP )

11.60 UNCHANGED
Streaming Delayed Price Updated: 2:32 PM EDT, Jun 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 (%)
Mar 31, 2008 4.651 4.699 4.579 4.694 9,376 -0.13(-2.60%)
Mar 28, 2008 4.699 5.104 4.699 4.820 829 +0.17(+3.63%)
Mar 27, 2008 4.458 4.651 4.458 4.651 917 +0.01(+0.26%)
Mar 26, 2008 4.646 4.651 4.639 4.639 1,249 +0.19(+4.17%)
Mar 25, 2008 0.1157 4.453 4.453 4.453 0 +0.00(+0.00%)
Mar 24, 2008 4.453 4.453 4.453 4.453 744 -0.05(-1.18%)
Mar 21, 2008 4.641 4.651 4.506 4.506 8,841 +0.00(+0.00%)
Mar 20, 2008 4.641 4.651 4.506 4.506 8,841 +0.07(+1.63%)
Mar 19, 2008 4.648 4.651 4.434 4.434 1,244 +0.00(+0.00%)
Mar 18, 2008 4.448 4.448 4.434 4.434 13,804 -0.03(-0.56%)
Mar 17, 2008 4.434 4.579 4.434 4.459 5,214 +0.02(+0.46%)
Mar 14, 2008 4.434 4.439 4.434 4.439 1,529 +0.00(+0.11%)
Mar 13, 2008 4.434 4.434 4.434 4.434 0 +0.00(+0.00%)
Mar 12, 2008 4.434 4.434 4.434 4.434 0 +0.00(+0.00%)
Mar 11, 2008 4.434 4.434 4.434 4.434 0 +0.00(+0.00%)
Mar 10, 2008 4.434 4.434 4.434 4.434 1,141 +0.02(+0.55%)
Mar 07, 2008 4.424 4.424 4.410 4.410 3,564 -0.24(-5.08%)
Mar 06, 2008 4.646 4.646 4.646 4.646 0 +0.00(+0.00%)
Mar 05, 2008 4.410 4.762 4.410 4.646 2,284 +0.19(+4.22%)
Mar 04, 2008 4.458 4.458 4.458 4.458 0 +0.00(+0.00%)
Mar 03, 2008 4.482 4.554 4.458 4.458 10,862 -0.03(-0.75%)
Feb 29, 2008 4.482 4.492 4.482 4.492 726 -0.32(-6.71%)
Feb 28, 2008 4.815 4.815 4.815 4.815 0 +0.00(+0.00%)
Feb 27, 2008 4.815 4.815 4.815 4.815 0 +0.00(+0.00%)
Feb 26, 2008 4.815 4.815 4.815 4.815 0 +0.00(+0.00%)
Feb 25, 2008 4.810 4.815 4.483 4.815 1,954 -0.10(-2.06%)
Feb 22, 2008 4.916 4.916 4.916 4.916 0 +0.00(+0.00%)
Feb 21, 2008 4.916 4.916 4.916 4.916 207 +0.34(+7.37%)
Feb 20, 2008 4.579 4.579 4.579 4.579 207 -0.36(-7.32%)
Feb 19, 2008 4.458 5.017 4.458 4.940 1,193 +0.48(+10.81%)
Feb 18, 2008 5.056 5.056 4.458 4.458 1,244 +0.00(+0.00%)
Feb 15, 2008 5.056 5.056 4.458 4.458 1,244 -0.03(-0.75%)
Feb 14, 2008 4.834 4.834 4.487 4.492 1,545 -0.37(-7.54%)
Feb 13, 2008 4.820 5.297 4.820 4.858 4,361 +0.44(+9.92%)
Feb 12, 2008 4.420 4.420 4.420 4.420 0 +0.00(+0.00%)
Feb 11, 2008 4.579 5.012 4.420 4.420 8,482 -0.27(-5.85%)
Feb 08, 2008 4.771 4.771 4.685 4.694 2,904 +0.12(+2.53%)
Feb 07, 2008 4.579 4.579 4.579 4.579 829 -0.19(-4.04%)
Feb 06, 2008 4.579 4.771 4.579 4.771 829 +0.19(+4.21%)
Feb 05, 2008 4.579 4.579 4.579 4.579 5,382 +0.25(+5.79%)
Feb 04, 2008 4.328 4.328 4.328 4.328 259 +0.00(+0.00%)
Feb 01, 2008 4.588 4.588 4.328 4.328 2,278 +0.00(+0.00%)
Jan 31, 2008 4.342 4.342 4.328 4.328 1,527 -0.00(-0.11%)
Jan 30, 2008 4.550 4.579 4.333 4.333 4,205 +0.00(+0.11%)
Jan 29, 2008 4.328 4.328 4.328 4.328 518 +0.00(+0.00%)
Jan 28, 2008 4.328 4.328 4.328 4.328 302 +0.01(+0.22%)
Jan 25, 2008 4.365 4.365 4.241 4.318 2,166 +0.10(+2.28%)
Jan 24, 2008 4.338 4.338 4.222 4.222 3,734 +0.00(+0.05%)
Jan 23, 2008 4.217 4.313 4.217 4.220 4,375 +0.03(+0.64%)
Jan 22, 2008 4.019 4.318 3.991 4.193 5,382 +0.00(+0.00%)
Jan 21, 2008 4.193 4.362 4.193 4.193 4,149 +0.00(+0.00%)
Jan 18, 2008 4.193 4.362 4.193 4.193 4,149 -0.17(-3.87%)
Jan 17, 2008 4.362 4.791 4.362 4.362 5,369 -0.15(-3.42%)
Jan 16, 2008 4.530 4.530 4.516 4.516 3,516 -0.35(-7.14%)
Jan 15, 2008 4.974 4.974 4.429 4.863 15,667 -0.11(-2.23%)
Jan 14, 2008 5.061 5.061 4.974 4.974 441 -0.13(-2.64%)
Jan 11, 2008 5.157 5.200 5.109 5.109 1,037 +0.13(+2.71%)
Jan 10, 2008 5.195 5.195 4.974 4.974 414 +0.01(+0.19%)
Jan 09, 2008 4.983 4.983 4.964 4.964 6,220 +0.00(+0.00%)
Jan 08, 2008 4.964 4.964 4.964 4.964 1,659 -0.07(-1.44%)
Jan 07, 2008 5.051 5.056 5.036 5.036 2,599 +0.07(+1.46%)
Jan 04, 2008 5.051 5.051 4.892 4.964 2,780 +0.07(+1.48%)
Jan 03, 2008 4.892 4.892 4.892 4.892 414 +0.00(+0.00%)
Jan 02, 2008 4.892 4.892 4.892 4.892 3,732 -0.16(-3.15%)
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.