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 (%)
Apr 30, 2013 4.236 4.236 4.178 4.178 0 -0.06(-1.38%)
Apr 29, 2013 4.184 4.236 4.184 4.236 8,525 +0.06(+1.40%)
Apr 26, 2013 4.225 4.225 4.178 4.178 2,359 +0.06(+1.56%)
Apr 25, 2013 4.067 4.114 4.067 4.114 3,422 +0.05(+1.29%)
Apr 24, 2013 4.061 4.102 4.061 4.061 0 +0.00(+0.00%)
Apr 23, 2013 4.137 4.137 4.061 4.061 2,654 -0.09(-2.11%)
Apr 22, 2013 4.096 4.190 4.096 4.149 4,791 +0.05(+1.14%)
Apr 19, 2013 4.108 4.108 4.102 4.102 4,589 -0.00(-0.00%)
Apr 18, 2013 4.102 4.155 4.102 4.102 23,626 -0.08(-1.82%)
Apr 17, 2013 4.196 4.196 4.178 4.178 5,305 -0.08(-1.79%)
Apr 16, 2013 4.254 4.254 4.254 4.254 171 +0.03(+0.69%)
Apr 15, 2013 4.335 4.336 4.225 4.225 4,641 -0.11(-2.59%)
Apr 12, 2013 4.289 4.337 4.289 4.337 770 -0.00(-0.11%)
Apr 11, 2013 4.196 4.342 4.196 4.342 513 +0.15(+3.47%)
Apr 10, 2013 4.096 4.272 4.096 4.196 5,537 +0.09(+2.28%)
Apr 09, 2013 4.102 4.114 4.102 4.103 3,347 -0.02(-0.41%)
Apr 08, 2013 4.207 4.219 4.120 4.120 3,429 -0.04(-0.84%)
Apr 04, 2013 4.096 4.155 4.155 4.155 1,369 -0.08(-1.93%)
Apr 03, 2013 4.097 4.236 4.079 4.236 6,540 +0.13(+3.16%)
Apr 02, 2013 4.102 4.107 4.102 4.107 503 -0.07(-1.71%)
Apr 01, 2013 4.322 4.347 3.974 4.178 9,747 -0.09(-2.05%)
Mar 28, 2013 4.260 4.293 4.231 4.266 20,275 -0.09(-2.01%)
Mar 27, 2013 4.324 4.353 4.236 4.353 9,360 -0.01(-0.27%)
Mar 26, 2013 4.353 4.365 4.353 4.365 6,674 -0.01(-0.27%)
Mar 25, 2013 4.260 4.377 4.236 4.377 7,699 +0.06(+1.35%)
Mar 22, 2013 4.336 4.336 4.236 4.318 10,748 -0.06(-1.47%)
Mar 21, 2013 4.383 4.383 4.376 4.383 2,666 +0.12(+2.88%)
Mar 20, 2013 4.488 4.505 4.143 4.260 17,866 +0.10(+2.39%)
Mar 19, 2013 4.289 4.289 4.155 4.161 9,669 -0.13(-2.97%)
Mar 18, 2013 4.248 4.288 4.172 4.288 6,331 +0.10(+2.34%)
Mar 15, 2013 4.219 4.418 4.172 4.190 17,210 +0.01(+0.28%)
Mar 14, 2013 4.149 4.178 4.149 4.178 2,349 +0.02(+0.56%)
Mar 12, 2013 4.155 4.155 4.155 4.155 0 +0.05(+1.28%)
Mar 11, 2013 4.090 4.102 4.061 4.102 11,654 +0.01(+0.29%)
Mar 08, 2013 3.950 4.090 3.950 4.090 12,516 +0.08(+1.89%)
Mar 07, 2013 4.014 4.014 4.014 4.014 171 +0.07(+1.78%)
Mar 06, 2013 4.014 4.014 3.860 3.944 1,968 +0.04(+1.05%)
Mar 05, 2013 3.903 3.903 3.903 3.903 1,729 +0.00(+0.00%)
Mar 04, 2013 3.828 3.903 3.828 3.903 3,700 +0.12(+3.05%)
Mar 01, 2013 3.788 3.805 3.788 3.788 4,669 -0.02(-0.46%)
Feb 28, 2013 3.811 3.817 3.794 3.805 2,808 -0.01(-0.30%)
Feb 27, 2013 3.817 3.817 3.817 3.817 864 +0.02(+0.61%)
Feb 25, 2013 3.794 3.794 3.794 3.794 0 +0.01(+0.31%)
Feb 22, 2013 3.898 3.903 3.782 3.782 2,372 -0.09(-2.24%)
Feb 20, 2013 3.869 3.869 3.869 3.869 0 -0.04(-1.04%)
Feb 19, 2013 3.858 3.909 3.858 3.909 1,435 +0.00(+0.01%)
Feb 15, 2013 3.903 3.961 3.903 3.909 8,132 +0.06(+1.64%)
Feb 14, 2013 3.788 3.961 3.788 3.846 10,643 +0.14(+3.74%)
Feb 13, 2013 3.955 3.955 3.672 3.707 6,467 -0.25(-6.29%)
Feb 12, 2013 3.955 3.961 3.955 3.955 1,210 +0.02(+0.59%)
Feb 11, 2013 3.886 3.950 3.700 3.932 11,753 +0.05(+1.34%)
Feb 08, 2013 3.886 3.886 3.874 3.880 2,766 +0.02(+0.60%)
Feb 07, 2013 3.857 3.857 3.857 3.857 864 +0.02(+0.60%)
Feb 06, 2013 3.842 3.857 3.759 3.834 3,053 +0.05(+1.22%)
Feb 04, 2013 3.811 3.840 3.788 3.788 7,089 +0.05(+1.24%)
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.