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

United Bncp Inc (NQ: UBCP )

12.17 -0.04 (-0.33%)
Streaming Delayed Price Updated: 2:19 PM EDT, Jun 7, 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 (%)
Jan 29, 2010 4.135 4.111 4.111 4.111 1,452 -0.03(-0.70%)
Jan 27, 2010 4.140 4.140 4.140 4.140 0 -0.08(-1.83%)
Jan 26, 2010 4.285 4.285 4.217 4.217 1,134 -0.05(-1.13%)
Jan 25, 2010 4.116 4.410 4.101 4.265 6,813 -0.00(-0.11%)
Jan 22, 2010 4.362 4.362 4.101 4.270 12,005 -0.10(-2.21%)
Jan 21, 2010 4.381 4.381 4.367 4.367 414 -0.01(-0.22%)
Jan 20, 2010 4.607 4.607 4.369 4.376 2,751 -0.31(-6.54%)
Jan 19, 2010 4.771 4.810 4.608 4.682 3,666 -0.09(-1.87%)
Jan 15, 2010 4.771 4.771 4.771 4.771 1,452 +0.00(+0.00%)
Jan 14, 2010 4.742 4.820 4.742 4.771 2,494 +0.19(+4.21%)
Jan 13, 2010 4.595 4.595 4.579 4.579 1,230 -0.13(-2.66%)
Jan 12, 2010 4.574 4.752 4.505 4.704 6,627 +0.21(+4.61%)
Jan 11, 2010 4.574 4.574 4.313 4.497 16,462 +0.04(+0.97%)
Jan 08, 2010 4.338 4.458 4.338 4.453 3,844 +0.22(+5.08%)
Jan 07, 2010 4.097 4.238 4.097 4.238 22,410 +0.10(+2.42%)
Jan 06, 2010 4.352 4.352 4.138 4.138 14,399 -0.20(-4.61%)
Jan 05, 2010 4.164 4.338 4.150 4.338 5,612 +0.23(+5.51%)
Dec 31, 2009 4.111 4.111 4.111 4.111 0 -0.01(-0.18%)
Dec 30, 2009 4.118 4.118 4.118 4.118 290 -0.03(-0.64%)
Dec 29, 2009 4.082 4.145 4.082 4.145 5,178 +0.05(+1.30%)
Dec 28, 2009 4.048 4.092 4.048 4.092 9,928 +0.04(+1.07%)
Dec 23, 2009 4.048 4.048 4.048 4.048 0 -0.16(-3.76%)
Dec 22, 2009 4.159 4.232 4.159 4.206 3,112 +0.13(+3.17%)
Dec 21, 2009 4.034 4.097 4.010 4.077 18,775 +0.17(+4.44%)
Dec 18, 2009 4.058 4.073 3.904 3.904 13,073 +0.00(+0.00%)
Dec 17, 2009 3.904 3.904 3.904 3.904 207 +0.00(+0.00%)
Dec 16, 2009 3.904 3.904 3.904 3.904 228 +0.17(+4.65%)
Dec 15, 2009 3.807 3.885 3.668 3.730 6,768 -0.07(-1.83%)
Dec 14, 2009 3.798 3.803 3.798 3.800 2,064 +0.04(+1.08%)
Dec 10, 2009 3.759 3.759 3.759 3.759 0 +0.07(+1.96%)
Dec 09, 2009 3.783 3.783 3.687 3.687 9,390 -0.01(-0.39%)
Dec 08, 2009 3.725 3.725 3.701 3.701 414 -0.06(-1.54%)
Dec 07, 2009 3.745 3.759 3.692 3.759 2,518 -0.04(-1.14%)
Dec 04, 2009 3.841 3.856 3.803 3.803 8,780 -0.04(-1.00%)
Dec 02, 2009 3.807 3.841 3.841 3.841 4,149 +0.17(+4.59%)
Dec 01, 2009 3.725 3.827 3.663 3.672 3,732 -0.05(-1.42%)
Nov 30, 2009 3.889 3.894 3.725 3.725 2,877 -0.13(-3.38%)
Nov 24, 2009 3.807 3.856 3.856 3.856 5,602 +0.08(+2.07%)
Nov 23, 2009 3.677 3.793 3.677 3.777 12,893 +0.09(+2.32%)
Nov 20, 2009 3.644 3.692 3.644 3.692 6,301 +0.01(+0.26%)
Nov 19, 2009 3.769 3.798 3.682 3.682 2,489 +0.06(+1.73%)
Nov 18, 2009 3.786 3.786 3.615 3.619 11,100 -0.09(-2.34%)
Nov 17, 2009 3.735 3.781 3.706 3.706 2,819 -0.04(-1.03%)
Nov 16, 2009 3.798 3.803 3.687 3.745 829 -0.06(-1.55%)
Nov 13, 2009 3.803 3.804 3.803 3.804 869 +0.19(+5.23%)
Nov 12, 2009 3.574 3.827 3.574 3.615 2,369 +0.07(+2.04%)
Nov 11, 2009 3.591 3.807 3.542 3.542 3,153 -0.19(-5.16%)
Nov 10, 2009 3.759 3.759 3.547 3.735 13,219 +0.00(+0.00%)
Nov 09, 2009 3.735 3.735 3.735 3.735 715 +0.05(+1.43%)
Nov 06, 2009 3.591 3.683 3.494 3.683 5,898 +0.25(+7.31%)
Nov 05, 2009 3.566 3.783 3.427 3.432 26,759 +0.01(+0.28%)
Nov 04, 2009 3.759 3.759 3.378 3.422 22,707 -0.36(-9.42%)
Nov 03, 2009 3.778 3.778 3.778 3.778 414 +0.04(+1.04%)
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.