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 (%)
Feb 28, 2005 6.574 6.600 6.512 6.600 8,042 +0.03(+0.41%)
Feb 25, 2005 6.423 6.575 6.290 6.574 7,090 +0.09(+1.36%)
Feb 24, 2005 6.557 6.557 6.486 6.486 2,283 -0.12(-1.75%)
Feb 23, 2005 6.468 6.601 6.347 6.601 11,337 +0.06(+0.96%)
Feb 22, 2005 6.624 6.637 6.517 6.539 10,168 -0.11(-1.61%)
Feb 18, 2005 6.646 6.646 6.646 6.646 0 +0.00(+0.00%)
Feb 17, 2005 6.646 6.646 6.646 6.646 0 +0.00(+0.00%)
Feb 16, 2005 6.646 6.646 6.646 6.646 0 +0.00(+0.00%)
Feb 15, 2005 6.636 6.646 6.588 6.646 2,024 +0.04(+0.67%)
Feb 14, 2005 6.557 6.641 6.317 6.601 42,298 -0.02(-0.34%)
Feb 11, 2005 6.624 6.624 6.624 6.624 0 +0.00(+0.00%)
Feb 10, 2005 6.624 6.624 6.624 6.624 0 +0.00(+0.00%)
Feb 09, 2005 6.624 6.624 6.624 6.624 0 +0.00(+0.00%)
Feb 08, 2005 6.624 6.624 6.624 6.624 3,824 -0.04(-0.67%)
Feb 07, 2005 6.641 6.668 6.641 6.668 3,374 +0.00(+0.00%)
Feb 04, 2005 6.664 6.668 6.637 6.668 3,936 +0.06(+0.94%)
Feb 03, 2005 6.561 6.610 6.557 6.606 5,039 +0.04(+0.61%)
Feb 02, 2005 6.624 6.624 6.561 6.566 2,123 -0.10(-1.53%)
Feb 01, 2005 6.557 6.668 6.557 6.668 9,927 +0.04(+0.67%)
Jan 31, 2005 6.557 6.645 6.557 6.624 1,660 +0.07(+1.02%)
Jan 28, 2005 6.557 6.557 6.557 6.557 7,857 +0.00(+0.00%)
Jan 27, 2005 6.557 6.561 6.557 6.557 5,043 +0.00(+0.00%)
Jan 26, 2005 6.558 6.558 6.557 6.557 794 -0.00(-0.07%)
Jan 25, 2005 6.557 6.561 6.557 6.561 2,128 -0.10(-1.52%)
Jan 24, 2005 6.663 6.663 6.663 6.663 449 +0.11(+1.61%)
Jan 21, 2005 6.558 6.558 6.557 6.557 2,249 +0.00(+0.00%)
Jan 20, 2005 6.663 6.663 6.557 6.557 1,349 +0.00(+0.00%)
Jan 19, 2005 6.557 6.775 6.557 6.557 6,899 -0.17(-2.58%)
Jan 18, 2005 6.681 6.846 6.557 6.730 11,148 -0.01(-0.09%)
Jan 14, 2005 6.672 6.761 6.672 6.736 4,460 -0.01(-0.17%)
Jan 13, 2005 6.757 6.757 6.748 6.748 1,315 -0.03(-0.45%)
Jan 12, 2005 6.846 6.846 6.778 6.778 650 -0.07(-0.99%)
Jan 11, 2005 6.846 6.846 6.779 6.846 4,499 +0.00(+0.00%)
Jan 10, 2005 6.846 6.846 6.846 6.846 674 +0.08(+1.12%)
Jan 07, 2005 6.557 6.819 6.490 6.770 13,483 -0.07(-1.04%)
Jan 06, 2005 6.668 6.841 6.490 6.841 11,439 -0.05(-0.71%)
Jan 05, 2005 6.846 7.113 6.846 6.890 4,863 +0.33(+5.08%)
Jan 04, 2005 6.668 6.668 6.557 6.557 472 -0.07(-1.00%)
Jan 03, 2005 6.490 6.624 6.490 6.624 2,434 +0.00(+0.07%)
Dec 31, 2004 6.619 6.624 6.579 6.619 117,876 +0.04(+0.54%)
Dec 30, 2004 6.584 6.584 6.584 6.584 2,474 -0.01(-0.10%)
Dec 29, 2004 6.590 6.590 6.590 6.590 30,369 -0.03(-0.44%)
Dec 28, 2004 6.619 6.619 6.619 6.619 0 +0.00(+0.00%)
Dec 27, 2004 6.619 6.619 6.619 6.619 1,574 +0.00(+0.00%)
Dec 23, 2004 6.624 6.624 6.619 6.619 5,848 +0.08(+1.29%)
Dec 22, 2004 6.557 6.659 6.512 6.535 91,332 -0.07(-1.08%)
Dec 21, 2004 6.556 6.664 6.556 6.606 24,745 +0.07(+1.09%)
Dec 20, 2004 6.561 6.579 6.535 6.535 72,435 -0.11(-1.61%)
Dec 17, 2004 6.579 6.641 6.544 6.641 36,442 +0.05(+0.74%)
Dec 16, 2004 6.601 6.664 6.579 6.592 5,398 -0.04(-0.67%)
Dec 15, 2004 6.668 6.668 6.575 6.637 2,924 -0.03(-0.47%)
Dec 14, 2004 6.615 6.668 6.615 6.668 3,149 +0.13(+2.04%)
Dec 13, 2004 6.535 6.535 6.535 6.535 0 +0.00(+0.00%)
Dec 10, 2004 6.668 6.668 6.535 6.535 2,699 -0.16(-2.33%)
Dec 09, 2004 6.779 6.801 6.690 6.690 8,548 -0.12(-1.70%)
Dec 08, 2004 6.890 6.890 6.806 6.806 2,249 -0.13(-1.92%)
Dec 07, 2004 7.015 7.015 6.939 6.939 899 +0.04(+0.52%)
Dec 06, 2004 7.135 7.135 6.895 6.904 7,423 -0.44(-6.05%)
Dec 03, 2004 7.348 7.353 7.348 7.348 3,374 -0.10(-1.31%)
Dec 02, 2004 7.446 7.446 7.446 7.446 2,024 +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.