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 (%)
May 31, 2016 6.659 6.679 6.650 6.679 2,963 +0.09(+1.41%)
May 27, 2016 6.584 6.586 6.586 6.586 5,473 +0.03(+0.44%)
May 26, 2016 6.557 6.557 6.557 6.557 2,108 +0.07(+1.04%)
May 25, 2016 6.588 6.588 6.490 6.490 2,420 -0.01(-0.17%)
May 24, 2016 6.475 6.550 6.475 6.501 1,201 +0.17(+2.63%)
May 23, 2016 6.307 6.564 6.307 6.334 7,862 +0.03(+0.43%)
May 20, 2016 6.462 6.591 6.307 6.307 5,108 -0.26(-4.01%)
May 19, 2016 6.672 6.672 6.501 6.571 2,643 +0.26(+4.18%)
May 18, 2016 6.672 6.672 6.241 6.307 21,856 -0.29(-4.41%)
May 17, 2016 6.591 6.726 6.591 6.598 8,148 +0.01(+0.10%)
May 16, 2016 6.591 6.591 6.557 6.591 2,371 +0.00(+0.00%)
May 13, 2016 6.639 6.639 6.591 6.591 3,624 +0.06(+0.93%)
May 12, 2016 6.638 6.686 6.530 6.530 6,902 -0.06(-0.96%)
May 11, 2016 6.591 6.597 6.530 6.593 6,473 +0.02(+0.24%)
May 10, 2016 6.591 6.598 6.577 6.577 18,404 +0.05(+0.83%)
May 06, 2016 6.490 6.523 6.523 6.523 2 -0.05(-0.82%)
May 05, 2016 6.591 6.591 6.576 6.577 11,609 +0.02(+0.30%)
May 04, 2016 6.500 6.571 6.490 6.558 2,473 +0.07(+1.05%)
May 03, 2016 6.528 6.591 6.490 6.490 1,698 -0.07(-1.03%)
May 02, 2016 6.561 6.591 6.554 6.557 1,900 +0.06(+0.94%)
Apr 29, 2016 6.490 6.574 6.490 6.496 2,020 +0.01(+0.10%)
Apr 28, 2016 6.591 6.591 6.422 6.490 8,094 +0.02(+0.32%)
Apr 27, 2016 6.422 6.557 6.422 6.469 6,508 +0.05(+0.74%)
Apr 26, 2016 6.206 6.422 6.206 6.422 1,609 -0.01(-0.11%)
Apr 25, 2016 6.206 6.496 6.206 6.429 15,133 +0.22(+3.59%)
Apr 22, 2016 6.305 6.305 6.206 6.206 4,312 -0.17(-2.65%)
Apr 20, 2016 6.375 6.375 6.375 6.375 110 +0.08(+1.26%)
Apr 19, 2016 6.295 6.295 6.295 6.295 402 +0.04(+0.68%)
Apr 18, 2016 6.373 6.373 6.253 6.253 1,582 +0.13(+2.10%)
Apr 15, 2016 6.246 6.253 6.124 6.124 6,090 -0.13(-2.03%)
Apr 14, 2016 6.217 6.253 6.217 6.251 2,608 +0.05(+0.74%)
Apr 13, 2016 6.160 6.381 6.160 6.206 2,838 -0.05(-0.76%)
Apr 12, 2016 6.212 6.253 6.212 6.253 1,144 +0.03(+0.54%)
Apr 11, 2016 6.097 6.287 6.097 6.219 48,869 +0.12(+2.00%)
Apr 08, 2016 6.152 6.152 6.023 6.097 5,969 -0.09(-1.49%)
Apr 07, 2016 6.253 6.253 6.189 6.189 729 -0.02(-0.37%)
Apr 06, 2016 6.097 6.212 6.097 6.212 442 +0.03(+0.55%)
Apr 04, 2016 6.185 6.179 6.179 6.179 34 -0.05(-0.87%)
Apr 01, 2016 6.319 6.348 6.233 6.233 886 +0.10(+1.65%)
Mar 31, 2016 6.354 6.354 6.131 6.131 3,409 +0.00(+0.00%)
Mar 29, 2016 6.260 6.131 6.131 6.131 1 -0.19(-2.99%)
Mar 28, 2016 6.388 6.388 6.321 6.321 707 -0.07(-1.06%)
Mar 24, 2016 6.388 6.388 6.388 6.388 4,142 +0.00(+0.00%)
Mar 23, 2016 6.321 6.388 6.321 6.388 13,044 +0.14(+2.16%)
Mar 21, 2016 6.348 6.253 6.253 6.253 8 -0.09(-1.39%)
Mar 18, 2016 6.334 6.348 6.314 6.341 8,247 +0.03(+0.43%)
Mar 17, 2016 6.341 6.341 6.314 6.314 744 +0.09(+1.52%)
Mar 15, 2016 6.293 6.219 6.219 6.219 16 -0.01(-0.11%)
Mar 14, 2016 6.226 6.226 6.226 6.226 600 +0.02(+0.27%)
Mar 11, 2016 6.277 6.277 6.208 6.209 2,294 +0.01(+0.11%)
Mar 10, 2016 6.131 6.314 6.131 6.202 1,729 +0.01(+0.16%)
Mar 09, 2016 6.118 6.192 6.118 6.192 738 +0.05(+0.77%)
Mar 08, 2016 6.212 6.212 6.145 6.145 2,179 -0.07(-1.15%)
Mar 07, 2016 6.192 6.216 6.192 6.216 883 +0.02(+0.39%)
Mar 04, 2016 6.196 6.246 6.192 6.192 2,693 +0.14(+2.35%)
Mar 03, 2016 5.963 6.184 5.963 6.050 4,219 +0.06(+1.00%)
Mar 02, 2016 5.963 6.241 5.963 5.990 6,798 -0.03(-0.44%)
Mar 01, 2016 6.277 6.277 5.963 6.017 9,299 +0.08(+1.35%)
Feb 29, 2016 6.104 6.104 5.936 5.936 6,032 -0.08(-1.33%)
Feb 26, 2016 6.031 6.031 6.017 6.017 4,758 -0.01(-0.22%)
Feb 25, 2016 6.030 6.037 6.030 6.030 1,314 +0.01(+0.11%)
Feb 24, 2016 6.077 6.077 6.023 6.023 7,515 -0.04(-0.61%)
Feb 22, 2016 6.050 6.060 6.060 6.060 43 -0.20(-3.26%)
Feb 19, 2016 6.130 6.264 6.130 6.264 3,254 +0.14(+2.27%)
Feb 18, 2016 6.117 6.125 6.117 6.125 969 +0.04(+0.68%)
Feb 17, 2016 6.131 6.154 6.030 6.084 3,839 -0.05(-0.76%)
Feb 16, 2016 6.130 6.130 6.130 6.130 599 +0.07(+1.15%)
Feb 12, 2016 6.037 6.061 6.061 6.061 1,944 +0.02(+0.40%)
Feb 11, 2016 6.037 6.037 6.037 6.037 951 -0.11(-1.85%)
Feb 10, 2016 6.150 6.150 6.150 6.150 312 +0.13(+2.22%)
Feb 04, 2016 6.017 6.017 6.017 6.017 3,739 +0.00(+0.01%)
Feb 03, 2016 6.017 6.017 6.017 6.017 1,862 +0.03(+0.45%)
Feb 02, 2016 5.980 5.990 5.962 5.990 3,168 +0.11(+1.82%)
Feb 01, 2016 6.017 6.017 5.880 5.883 2,142 -0.16(-2.65%)
Jan 29, 2016 6.057 6.204 6.023 6.043 9,178 -0.01(-0.11%)
Jan 28, 2016 6.204 6.204 6.050 6.050 3,011 +0.00(+0.00%)
Jan 27, 2016 6.159 6.159 6.050 6.050 3,917 -0.01(-0.11%)
Jan 26, 2016 6.057 6.057 6.057 6.057 2,560 +0.00(+0.06%)
Jan 25, 2016 6.050 6.053 6.050 6.053 791 -0.10(-1.58%)
Jan 22, 2016 6.257 6.257 6.150 6.150 1,178 +0.09(+1.43%)
Jan 21, 2016 6.050 6.063 6.050 6.063 1,646 +0.01(+0.22%)
Jan 20, 2016 6.291 6.291 6.050 6.050 1,313 -0.15(-2.37%)
Jan 19, 2016 6.197 6.197 6.197 6.197 2,016 -0.11(-1.70%)
Jan 15, 2016 6.304 6.304 6.304 6.304 299 +0.19(+3.17%)
Jan 12, 2016 6.110 6.110 6.110 6.110 82 -0.06(-0.98%)
Jan 11, 2016 6.170 6.170 6.170 6.170 282 -0.08(-1.28%)
Jan 08, 2016 6.251 6.251 6.251 6.251 520 -0.03(-0.53%)
Jan 07, 2016 6.197 6.284 6.084 6.284 2,933 +0.27(+4.44%)
Jan 06, 2016 6.257 6.387 5.890 6.017 8,427 -0.11(-1.75%)
Jan 05, 2016 6.351 6.351 6.124 6.124 6,940 -0.26(-4.08%)
Jan 04, 2016 6.471 6.518 6.384 6.384 11,012 -0.03(-0.42%)
Dec 31, 2015 6.458 6.411 6.411 6.411 6,581 +0.06(+0.95%)
Dec 30, 2015 6.384 6.518 6.351 6.351 5,008 +0.01(+0.21%)
Dec 29, 2015 6.311 6.338 6.296 6.338 3,637 +0.05(+0.85%)
Dec 28, 2015 6.311 6.311 6.284 6.284 3,232 -0.06(-0.95%)
Dec 24, 2015 6.318 6.344 6.344 6.344 10,022 +0.03(+0.53%)
Dec 23, 2015 6.137 6.311 6.134 6.311 14,017 -0.02(-0.32%)
Dec 22, 2015 6.264 6.351 6.113 6.331 7,844 +0.16(+2.60%)
Dec 21, 2015 6.177 6.177 6.061 6.170 4,933 -0.17(-2.74%)
Dec 18, 2015 6.110 6.344 6.110 6.344 5,519 +0.39(+6.62%)
Dec 17, 2015 6.277 6.277 5.951 5.951 791 +0.01(+0.23%)
Dec 16, 2015 6.150 6.150 5.931 5.937 6,061 -0.33(-5.22%)
Dec 15, 2015 6.224 6.284 6.211 6.264 1,874 +0.18(+2.97%)
Dec 14, 2015 6.117 6.164 6.084 6.084 2,186 -0.19(-3.09%)
Dec 11, 2015 6.090 6.277 5.856 6.277 3,744 +0.25(+4.10%)
Dec 10, 2015 6.030 6.030 6.030 6.030 1,611 -0.00(-0.02%)
Dec 09, 2015 6.284 6.284 5.916 6.031 1,591 -0.15(-2.36%)
Dec 08, 2015 6.117 6.184 5.936 6.177 11,115 +0.32(+5.54%)
Dec 07, 2015 5.950 6.231 5.853 5.853 9,619 -0.43(-6.86%)
Dec 04, 2015 6.341 6.344 5.927 6.284 7,866 +0.12(+1.93%)
Dec 03, 2015 6.236 6.236 6.165 6.165 1,477 +0.14(+2.26%)
Dec 02, 2015 6.059 6.197 5.920 6.029 7,129 -0.02(-0.31%)
Dec 01, 2015 5.980 6.047 5.980 6.047 2,303 +0.14(+2.37%)
Nov 30, 2015 5.986 6.017 5.894 5.907 3,674 -0.01(-0.11%)
Nov 27, 2015 6.098 6.229 5.486 5.914 5,927 -0.18(-3.02%)
Nov 25, 2015 6.098 6.098 6.098 6.098 608 +0.11(+1.87%)
Nov 24, 2015 6.019 6.026 5.986 5.986 1,672 +0.04(+0.74%)
Nov 23, 2015 5.723 5.942 5.723 5.942 1,831 +0.26(+4.52%)
Nov 20, 2015 6.026 6.026 5.564 5.686 11,495 -0.15(-2.54%)
Nov 19, 2015 5.677 5.881 5.677 5.834 4,562 +0.33(+6.08%)
Nov 18, 2015 5.868 5.868 5.440 5.499 4,674 -0.15(-2.68%)
Nov 17, 2015 5.638 5.688 5.624 5.651 6,897 -0.01(-0.12%)
Nov 16, 2015 5.532 5.657 5.532 5.657 1,831 +0.30(+5.52%)
Nov 13, 2015 5.868 5.868 5.348 5.361 29,111 -0.56(-9.45%)
Nov 12, 2015 5.920 5.920 5.920 5.920 418 -0.16(-2.58%)
Nov 11, 2015 5.920 6.077 5.920 6.077 793 +0.22(+3.80%)
Nov 10, 2015 5.789 5.868 5.789 5.855 3,602 +0.12(+2.06%)
Nov 09, 2015 5.761 5.761 5.690 5.736 1,071 -0.08(-1.35%)
Nov 06, 2015 5.769 5.814 5.769 5.814 1,295 +0.14(+2.42%)
Nov 04, 2015 5.684 5.677 5.677 5.677 1 -0.03(-0.58%)
Nov 03, 2015 5.817 5.817 5.657 5.710 9,762 -0.08(-1.36%)
Nov 02, 2015 5.842 5.880 5.789 5.789 1,316 +0.04(+0.69%)
Oct 30, 2015 5.749 5.749 5.749 5.749 320 +0.06(+1.04%)
Oct 27, 2015 5.940 5.690 5.690 5.690 1,976 -0.25(-4.21%)
Oct 26, 2015 5.822 5.940 5.697 5.940 3,490 +0.13(+2.17%)
Oct 23, 2015 5.814 5.814 5.814 5.814 670 -0.04(-0.70%)
Oct 21, 2015 5.920 5.855 5.855 5.855 50 -0.26(-4.30%)
Oct 19, 2015 6.118 6.118 6.118 6.118 6 +0.07(+1.09%)
Oct 16, 2015 6.184 6.184 6.026 6.052 5,548 -0.20(-3.16%)
Oct 15, 2015 6.052 6.249 6.052 6.249 2,427 +0.04(+0.64%)
Oct 14, 2015 6.210 6.210 6.210 6.210 256 +0.00(+0.00%)
Oct 13, 2015 6.210 6.210 6.210 6.210 317 +0.09(+1.51%)
Oct 12, 2015 6.118 6.118 6.118 6.118 609 +0.08(+1.31%)
Oct 09, 2015 6.039 6.039 6.039 6.039 152 -0.12(-2.03%)
Oct 08, 2015 6.019 6.164 6.019 6.164 758 -0.04(-0.64%)
Oct 07, 2015 6.052 6.210 6.052 6.203 1,831 +0.15(+2.50%)
Oct 06, 2015 6.052 6.052 6.052 6.052 451 +0.08(+1.32%)
Oct 05, 2015 6.210 6.210 5.973 5.973 509 -0.10(-1.63%)
Oct 02, 2015 6.184 6.184 5.951 6.072 1,223 +0.15(+2.56%)
Oct 01, 2015 6.052 6.052 5.765 5.920 4,894 -0.04(-0.72%)
Sep 30, 2015 6.151 6.151 5.851 5.964 1,661 -0.12(-1.99%)
Sep 29, 2015 6.084 6.249 5.960 6.085 14,789 -0.06(-0.96%)
Sep 28, 2015 6.210 6.210 6.072 6.144 1,653 -0.11(-1.68%)
Sep 25, 2015 6.210 6.249 5.927 6.249 12,386 +0.09(+1.50%)
Sep 24, 2015 6.019 6.249 5.993 6.157 19,847 +0.16(+2.63%)
Sep 23, 2015 5.960 6.019 5.960 5.999 12,003 -0.02(-0.33%)
Sep 22, 2015 6.052 6.052 5.861 6.019 8,166 +0.22(+3.74%)
Sep 21, 2015 6.085 6.085 5.763 5.802 59,224 -1.37(-19.08%)
Sep 18, 2015 5.427 7.170 5.410 7.170 143,476 +1.65(+29.92%)
Sep 17, 2015 5.289 5.519 5.289 5.519 2,418 +0.24(+4.48%)
Sep 16, 2015 5.269 5.282 5.254 5.282 9,580 -0.03(-0.62%)
Sep 15, 2015 5.374 5.417 5.315 5.315 4,797 +0.01(+0.25%)
Sep 14, 2015 5.348 5.407 5.289 5.302 4,516 -0.21(-3.82%)
Sep 11, 2015 5.361 5.519 5.261 5.513 7,222 +0.15(+2.82%)
Sep 10, 2015 5.269 5.361 5.263 5.361 3,631 +0.15(+2.90%)
Sep 09, 2015 5.256 5.269 5.210 5.210 5,606 -0.01(-0.25%)
Sep 08, 2015 5.328 5.328 5.203 5.223 7,819 -0.11(-2.10%)
Sep 04, 2015 5.374 5.335 5.335 5.335 3,040 -0.13(-2.41%)
Sep 03, 2015 5.335 5.466 5.335 5.466 5,034 +0.11(+2.09%)
Sep 02, 2015 5.452 5.452 5.335 5.355 13,559 -0.10(-1.91%)
Sep 01, 2015 5.465 5.465 5.342 5.459 3,713 +0.12(+2.19%)
Aug 31, 2015 5.342 5.342 5.342 5.342 931 -0.01(-0.24%)
Aug 28, 2015 5.342 5.465 5.342 5.355 7,312 +0.01(+0.24%)
Aug 27, 2015 5.394 5.394 5.342 5.342 1,712 -0.05(-0.96%)
Aug 26, 2015 5.355 5.394 5.342 5.394 1,758 +0.02(+0.36%)
Aug 25, 2015 5.381 5.392 5.374 5.374 1,599 +0.01(+0.12%)
Aug 24, 2015 5.537 5.537 5.342 5.368 4,643 -0.01(-0.12%)
Aug 20, 2015 5.335 5.374 5.374 5.374 18 -0.03(-0.60%)
Aug 19, 2015 5.368 5.491 5.368 5.407 793 -0.02(-0.36%)
Aug 18, 2015 5.426 5.465 5.420 5.426 6,478 +0.01(+0.24%)
Aug 17, 2015 5.487 5.491 5.346 5.413 5,041 -0.07(-1.30%)
Aug 14, 2015 5.465 5.495 5.465 5.485 6,856 +0.01(+0.24%)
Aug 13, 2015 5.446 5.481 5.446 5.472 1,404 +0.01(+0.12%)
Aug 12, 2015 5.582 5.589 5.374 5.465 3,207 -0.16(-2.78%)
Aug 11, 2015 5.511 5.699 5.511 5.621 4,461 +0.15(+2.73%)
Aug 10, 2015 5.395 5.563 5.395 5.472 10,380 -0.09(-1.64%)
Aug 06, 2015 5.400 5.563 5.563 5.563 52 +0.16(+3.01%)
Aug 05, 2015 5.563 5.563 5.400 5.400 4,205 -0.06(-1.07%)
Aug 03, 2015 5.413 5.459 5.459 5.459 30 -0.01(-0.27%)
Jul 31, 2015 5.465 5.474 5.465 5.474 1,882 +0.01(+0.15%)
Jul 30, 2015 5.374 5.472 5.374 5.465 1,386 +0.07(+1.33%)
Jul 28, 2015 5.394 5.394 5.394 5.394 461 +0.01(+0.24%)
Jul 24, 2015 5.550 5.381 5.381 5.381 52 -0.08(-1.55%)
Jul 23, 2015 5.459 5.467 5.433 5.465 2,941 +0.07(+1.21%)
Jul 22, 2015 5.355 5.556 5.335 5.400 14,595 +0.05(+0.84%)
Jul 21, 2015 5.270 5.355 5.270 5.355 9,801 +0.05(+0.98%)
Jul 20, 2015 5.387 5.394 5.303 5.303 5,181 -0.25(-4.57%)
Jul 17, 2015 5.270 5.556 5.172 5.556 8,813 +0.44(+8.53%)
Jul 16, 2015 5.446 5.465 5.010 5.120 42,930 -0.44(-7.86%)
Jul 15, 2015 5.454 5.556 5.454 5.556 4,818 +0.04(+0.71%)
Jul 14, 2015 5.446 5.530 5.446 5.517 6,430 -0.06(-1.16%)
Jul 10, 2015 5.517 5.582 5.582 5.582 199 +0.12(+2.26%)
Jul 09, 2015 5.524 5.524 5.459 5.459 2,815 -0.09(-1.64%)
Jul 08, 2015 5.530 5.569 5.530 5.550 4,804 -0.07(-1.27%)
Jul 07, 2015 5.537 5.621 5.491 5.621 3,791 +0.02(+0.35%)
Jul 06, 2015 5.621 5.895 5.524 5.602 20,092 -0.06(-1.03%)
Jul 02, 2015 6.116 5.660 5.660 5.660 2,766 -0.18(-3.01%)
Jun 30, 2015 6.617 5.836 5.836 5.836 250 +0.21(+3.70%)
Jun 29, 2015 6.116 6.116 5.595 5.628 10,197 -0.23(-4.00%)
Jun 26, 2015 5.530 6.181 5.530 5.862 18,477 +0.43(+7.90%)
Jun 25, 2015 5.433 5.433 5.433 5.433 550 -0.10(-1.76%)
Jun 24, 2015 5.478 5.530 5.478 5.530 5,413 +0.14(+2.53%)
Jun 23, 2015 5.524 5.524 5.394 5.394 6,341 -0.14(-2.46%)
Jun 22, 2015 5.530 5.530 5.524 5.530 5,961 -0.00(-0.01%)
Jun 19, 2015 5.439 5.530 5.427 5.530 3,439 +0.17(+3.15%)
Jun 18, 2015 5.524 5.524 5.342 5.361 4,421 -0.04(-0.72%)
Jun 17, 2015 5.400 5.400 5.400 5.400 187 +0.01(+0.12%)
Jun 16, 2015 5.465 5.465 5.329 5.394 15,108 +0.03(+0.48%)
Jun 15, 2015 5.387 5.387 5.368 5.368 685 -0.03(-0.48%)
Jun 12, 2015 5.381 5.465 5.381 5.394 1,868 +0.01(+0.12%)
Jun 11, 2015 5.455 5.455 5.387 5.387 3,109 -0.01(-0.21%)
Jun 10, 2015 5.387 5.491 5.381 5.399 1,052 -0.01(-0.27%)
Jun 09, 2015 5.419 5.530 5.413 5.413 5,978 -0.12(-2.12%)
Jun 08, 2015 5.530 5.530 5.465 5.530 5,473 +0.18(+3.41%)
Jun 05, 2015 5.310 5.469 5.310 5.348 14,358 +0.03(+0.48%)
Jun 04, 2015 5.290 5.322 5.290 5.322 856 +0.01(+0.24%)
Jun 03, 2015 5.367 5.432 5.310 5.310 3,262 -0.06(-1.08%)
Jun 02, 2015 5.367 5.438 5.367 5.367 1,243 +0.01(+0.12%)
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.