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

United Bncp Inc (NQ: UBCP )

12.04 -0.12 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 29, 2012 5.316 5.316 5.147 5.178 4,884 -0.14(-2.59%)
Jun 28, 2012 5.287 5.316 5.254 5.316 11,189 +0.11(+2.21%)
Jun 27, 2012 5.172 5.201 5.172 5.201 20,354 +0.06(+1.12%)
Jun 26, 2012 5.172 5.172 5.144 5.144 14,812 -0.17(-3.24%)
Jun 22, 2012 5.316 5.316 5.316 5.316 5,045 +0.17(+3.35%)
Jun 21, 2012 5.316 5.316 5.029 5.144 14,187 -0.17(-3.24%)
Jun 20, 2012 5.345 5.402 5.316 5.316 8,790 -0.02(-0.32%)
Jun 19, 2012 5.316 5.374 5.316 5.333 4,118 +0.02(+0.43%)
Jun 18, 2012 5.310 5.310 5.310 5.310 521 -0.01(-0.11%)
Jun 15, 2012 5.316 5.316 5.052 5.316 9,599 +0.00(+0.00%)
Jun 14, 2012 5.316 5.316 5.316 5.316 1,214 +0.06(+1.15%)
Jun 13, 2012 5.224 5.316 5.172 5.256 17,022 +0.04(+0.72%)
Jun 12, 2012 5.172 5.218 5.028 5.218 4,221 +0.11(+2.14%)
Jun 10, 2012 5.109 5.109 5.109 0 +0.00(+0.00%)
Jun 08, 2012 5.253 5.253 5.017 5.109 1,654 -0.13(-2.52%)
Jun 07, 2012 5.236 5.241 4.978 5.241 4,784 +0.01(+0.22%)
Jun 06, 2012 5.276 5.282 4.922 5.230 14,267 +0.29(+5.94%)
Jun 05, 2012 4.920 5.017 4.891 4.937 8,550 +0.02(+0.35%)
Jun 04, 2012 4.931 5.029 4.891 4.920 8,889 +0.00(+0.00%)
Jun 01, 2012 4.782 4.994 4.782 4.920 13,932 -0.06(-1.15%)
May 31, 2012 5.058 5.058 4.977 4.977 508 -0.08(-1.59%)
May 30, 2012 5.069 5.069 4.994 5.058 3,314 +0.08(+1.62%)
May 29, 2012 4.920 5.230 4.920 4.977 6,540 +0.04(+0.81%)
May 25, 2012 4.971 4.971 4.799 4.937 7,180 +0.02(+0.35%)
May 24, 2012 5.126 5.316 4.782 4.920 7,481 -0.20(-3.93%)
May 23, 2012 5.230 5.583 5.121 5.121 1,141 -0.12(-2.20%)
May 22, 2012 5.230 5.524 5.230 5.236 3,869 +0.01(+0.12%)
May 21, 2012 5.138 5.636 5.092 5.230 13,554 +0.04(+0.78%)
May 18, 2012 5.322 5.339 5.172 5.190 12,444 -0.21(-3.83%)
May 17, 2012 5.471 5.471 5.397 5.397 3,479 -0.05(-0.83%)
May 16, 2012 5.663 5.663 5.392 5.442 10,576 -0.27(-4.77%)
May 15, 2012 5.329 5.714 5.329 5.714 7,008 +0.24(+4.45%)
May 14, 2012 5.460 5.494 5.346 5.471 28,405 +0.03(+0.49%)
May 11, 2012 5.522 5.544 5.444 5.444 5,351 -0.08(-1.46%)
May 10, 2012 5.675 5.714 5.525 5.525 11,810 -0.07(-1.27%)
May 08, 2012 5.499 5.595 5.595 5.595 2,825 +0.14(+2.60%)
May 07, 2012 5.448 5.663 5.448 5.454 8,521 -0.33(-5.77%)
May 04, 2012 5.511 5.788 5.511 5.788 10,617 +0.27(+4.86%)
May 03, 2012 5.494 5.519 5.324 5.519 5,353 +0.01(+0.27%)
May 02, 2012 5.403 5.505 5.403 5.505 983 +0.07(+1.35%)
May 01, 2012 5.431 5.505 5.431 5.431 5,000 -0.09(-1.64%)
Apr 30, 2012 5.341 5.522 5.341 5.522 1,518 +0.14(+2.63%)
Apr 27, 2012 5.471 5.477 5.346 5.380 2,369 -0.06(-1.14%)
Apr 26, 2012 5.488 5.488 5.420 5.443 3,831 -0.01(-0.16%)
Apr 25, 2012 5.539 5.559 5.451 5.451 7,204 -0.05(-0.88%)
Apr 24, 2012 5.454 5.550 5.454 5.499 4,502 +0.06(+1.15%)
Apr 23, 2012 5.743 5.805 5.437 5.437 3,178 -0.37(-6.34%)
Apr 20, 2012 5.522 5.805 5.437 5.805 10,950 +0.29(+5.23%)
Apr 19, 2012 5.352 5.522 5.346 5.517 14,584 -0.01(-0.09%)
Apr 18, 2012 5.522 5.522 5.522 5.522 529 +0.00(+0.00%)
Apr 17, 2012 5.510 5.522 5.510 5.522 3,587 +0.06(+1.04%)
Apr 16, 2012 5.522 5.522 5.465 5.465 6,467 -0.03(-0.52%)
Apr 13, 2012 5.522 5.550 5.477 5.494 6,005 -0.03(-0.48%)
Apr 12, 2012 5.392 5.522 5.349 5.520 1,944 +0.15(+2.70%)
Apr 11, 2012 5.363 5.380 5.324 5.375 5,904 +0.03(+0.53%)
Apr 10, 2012 5.437 5.453 5.324 5.346 17,674 +0.02(+0.42%)
Apr 09, 2012 5.550 5.550 5.324 5.324 3,902 -0.17(-3.09%)
Apr 05, 2012 5.578 5.578 5.494 5.494 6,718 -0.14(-2.50%)
Apr 04, 2012 5.522 5.652 5.511 5.635 9,988 +0.14(+2.46%)
Apr 03, 2012 5.522 5.522 5.499 5.499 1,412 -0.02(-0.41%)
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.