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 30, 2008 4.792 4.807 4.719 4.719 7,666 -0.02(-0.52%)
May 29, 2008 4.743 4.743 4.743 4.743 0 +0.00(+0.00%)
May 28, 2008 4.768 4.787 4.743 4.743 13,346 -0.02(-0.51%)
May 27, 2008 5.232 5.232 4.768 4.768 3,388 -0.61(-11.36%)
May 26, 2008 5.379 5.379 5.379 5.379 0 +0.00(+0.00%)
May 23, 2008 5.379 5.379 5.379 5.379 0 +0.00(+0.00%)
May 22, 2008 5.369 5.379 4.768 5.379 3,476 +0.24(+4.76%)
May 21, 2008 5.110 5.134 5.110 5.134 2,036 +0.37(+7.69%)
May 20, 2008 5.257 5.257 4.768 4.768 2,789 +0.00(+0.00%)
May 19, 2008 4.768 4.768 4.768 4.768 0 +0.00(+0.00%)
May 16, 2008 4.768 4.768 4.768 4.768 0 +0.00(+0.00%)
May 15, 2008 4.768 4.768 4.768 4.768 466 -0.00(-0.10%)
May 14, 2008 4.782 4.870 4.768 4.772 2,511 -0.31(-6.15%)
May 13, 2008 5.085 5.085 5.085 5.085 1,186 +0.34(+7.22%)
May 12, 2008 4.743 4.743 4.743 4.743 0 +0.00(+0.00%)
May 09, 2008 4.743 4.743 4.743 4.743 1,636 -0.50(-9.60%)
May 08, 2008 5.247 5.247 5.247 5.247 2,863 +0.29(+5.82%)
May 07, 2008 4.909 4.958 4.909 4.958 818 -0.17(-3.34%)
May 06, 2008 5.208 5.208 5.129 5.129 1,840 +0.55(+11.95%)
May 05, 2008 4.572 4.582 4.572 4.582 903 +0.01(+0.21%)
May 02, 2008 4.572 4.577 4.572 4.572 1,269 -0.44(-8.78%)
May 01, 2008 5.012 5.012 5.012 5.012 204 +0.00(+0.00%)
Apr 30, 2008 5.012 5.012 5.012 5.012 267 +0.22(+4.57%)
Apr 29, 2008 4.793 4.793 4.793 4.793 1,431 +0.03(+0.53%)
Apr 28, 2008 4.768 4.768 4.768 4.768 204 -0.12(-2.50%)
Apr 25, 2008 4.890 4.890 4.890 4.890 218 +0.22(+4.69%)
Apr 24, 2008 4.902 4.902 4.671 4.671 818 -0.34(-6.72%)
Apr 23, 2008 5.007 5.007 5.007 5.007 0 +0.00(+0.00%)
Apr 22, 2008 4.670 5.007 4.596 5.007 4,499 +0.10(+1.99%)
Apr 21, 2008 4.890 4.909 4.645 4.909 2,658 +0.02(+0.50%)
Apr 18, 2008 4.885 4.885 4.885 4.885 498 -0.00(-0.10%)
Apr 17, 2008 4.890 5.061 4.885 4.890 3,681 +0.00(+0.10%)
Apr 16, 2008 5.037 5.037 4.885 4.885 613 -0.03(-0.60%)
Apr 15, 2008 4.523 5.310 4.523 4.914 11,550 +0.39(+8.65%)
Apr 14, 2008 4.523 4.523 4.523 4.523 4,165 -0.12(-2.63%)
Apr 11, 2008 4.530 4.645 4.530 4.645 1,014 +0.12(+2.60%)
Apr 10, 2008 4.523 4.567 4.523 4.528 3,920 +0.00(+0.10%)
Apr 09, 2008 4.640 4.640 4.523 4.523 1,636 +0.00(+0.00%)
Apr 08, 2008 4.523 4.523 4.523 4.523 1,227 +0.00(+0.00%)
Apr 07, 2008 4.523 4.523 4.523 4.523 1,024 -0.11(-2.37%)
Apr 04, 2008 4.523 4.645 4.523 4.633 1,897 +0.11(+2.43%)
Apr 03, 2008 4.523 5.178 4.523 4.523 1,431 +0.00(+0.00%)
Apr 02, 2008 4.523 4.523 4.523 4.523 204 -0.02(-0.38%)
Apr 01, 2008 4.523 4.540 4.523 4.540 891 -0.22(-4.67%)
Mar 31, 2008 4.719 4.768 4.645 4.763 9,241 -0.13(-2.60%)
Mar 28, 2008 4.768 5.178 4.768 4.890 818 +0.17(+3.63%)
Mar 27, 2008 4.523 4.719 4.523 4.719 903 +0.01(+0.26%)
Mar 26, 2008 4.714 4.719 4.706 4.706 1,231 +0.19(+4.17%)
Mar 25, 2008 0.1174 4.518 4.518 4.518 0 +0.00(+0.00%)
Mar 24, 2008 4.518 4.518 4.518 4.518 734 -0.05(-1.18%)
Mar 21, 2008 4.709 4.719 4.572 4.572 8,713 +0.00(+0.00%)
Mar 20, 2008 4.709 4.719 4.572 4.572 8,713 +0.07(+1.63%)
Mar 19, 2008 4.716 4.719 4.499 4.499 1,227 +0.00(+0.00%)
Mar 18, 2008 4.513 4.513 4.499 4.499 13,605 -0.03(-0.56%)
Mar 17, 2008 4.499 4.645 4.499 4.524 5,139 +0.02(+0.46%)
Mar 14, 2008 4.499 4.504 4.499 4.504 1,507 +0.00(+0.11%)
Mar 13, 2008 4.499 4.499 4.499 4.499 0 +0.00(+0.00%)
Mar 12, 2008 4.499 4.499 4.499 4.499 0 +0.00(+0.00%)
Mar 11, 2008 4.499 4.499 4.499 4.499 0 +0.00(+0.00%)
Mar 10, 2008 4.499 4.499 4.499 4.499 1,124 +0.02(+0.55%)
Mar 07, 2008 4.489 4.489 4.474 4.474 3,513 -0.24(-5.08%)
Mar 06, 2008 4.714 4.714 4.714 4.714 0 +0.00(+0.00%)
Mar 05, 2008 4.474 4.831 4.474 4.714 2,251 +0.19(+4.22%)
Mar 04, 2008 4.523 4.523 4.523 4.523 0 +0.00(+0.00%)
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.