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 (%)
Mar 31, 2010 4.118 4.216 4.118 4.216 611 +0.02(+0.58%)
Mar 30, 2010 4.167 4.191 4.167 4.191 4,885 +0.07(+1.79%)
Mar 26, 2010 4.118 4.118 4.118 4.118 0 -0.15(-3.45%)
Mar 25, 2010 4.191 4.265 4.191 4.265 2,317 +0.07(+1.64%)
Mar 24, 2010 4.167 4.196 4.167 4.196 1,223 +0.03(+0.71%)
Mar 23, 2010 4.137 4.181 4.118 4.167 3,194 -0.09(-2.19%)
Mar 22, 2010 4.343 4.503 4.260 4.260 5,350 +0.13(+3.21%)
Mar 19, 2010 4.529 4.529 4.128 4.128 9,506 -0.16(-3.77%)
Mar 18, 2010 4.211 4.289 4.211 4.289 5,265 +0.08(+1.86%)
Mar 17, 2010 4.216 4.216 4.167 4.211 7,396 -0.20(-4.56%)
Mar 16, 2010 4.132 4.412 4.132 4.412 1,554 +0.27(+6.51%)
Mar 15, 2010 4.142 4.142 4.123 4.142 1,864 +0.02(+0.50%)
Mar 11, 2010 4.122 4.122 4.122 4.122 0 -0.01(-0.26%)
Mar 10, 2010 4.120 4.132 4.120 4.132 1,305 +0.01(+0.24%)
Mar 09, 2010 4.186 4.201 4.123 4.123 12,239 -0.02(-0.47%)
Mar 08, 2010 4.123 4.142 4.123 4.142 2,866 +0.00(+0.06%)
Mar 05, 2010 4.162 4.162 4.123 4.140 2,243 +0.04(+1.02%)
Mar 03, 2010 4.201 4.098 4.098 4.098 4,691 +0.09(+2.20%)
Mar 01, 2010 4.111 4.010 4.010 4.010 414 +0.08(+2.09%)
Feb 26, 2010 4.145 4.145 3.910 3.928 10,849 -0.22(-5.23%)
Feb 25, 2010 4.145 4.145 4.145 4.145 414 +0.05(+1.18%)
Feb 24, 2010 4.053 4.097 4.053 4.097 622 +0.04(+1.07%)
Feb 23, 2010 3.952 4.053 3.952 4.053 622 -0.02(-0.47%)
Feb 22, 2010 4.000 4.073 3.952 4.073 4,149 -0.06(-1.52%)
Feb 19, 2010 3.976 4.135 3.976 4.135 1,234 +0.11(+2.63%)
Feb 18, 2010 3.969 4.029 3.969 4.029 414 -0.12(-2.79%)
Feb 17, 2010 3.995 4.145 3.981 4.145 8,368 -0.00(-0.12%)
Feb 12, 2010 3.923 4.150 4.150 4.150 8,092 +0.05(+1.29%)
Feb 11, 2010 4.175 4.222 4.024 4.097 2,485 +0.07(+1.80%)
Feb 10, 2010 4.097 4.097 4.024 4.024 1,803 -0.05(-1.30%)
Feb 09, 2010 4.053 4.260 3.986 4.077 12,034 +0.10(+2.55%)
Feb 08, 2010 3.952 4.046 3.952 3.976 1,867 +0.06(+1.60%)
Feb 05, 2010 3.952 3.952 3.894 3.913 3,527 -0.06(-1.58%)
Feb 04, 2010 4.362 4.500 3.976 3.976 39,785 -0.37(-8.54%)
Feb 03, 2010 4.203 4.356 4.203 4.347 2,753 +0.01(+0.22%)
Feb 02, 2010 4.477 4.501 4.338 4.338 3,043 +0.23(+5.51%)
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%)
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.