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 (%)
Jun 29, 2018 9.778 9.894 9.693 9.894 2,153 +0.07(+0.75%)
Jun 28, 2018 9.766 9.821 9.674 9.821 2,484 -0.11(-1.11%)
Jun 27, 2018 10.02 10.08 9.894 9.931 1,596 +0.26(+2.65%)
Jun 26, 2018 10.26 10.26 9.674 9.674 5,562 -0.51(-5.04%)
Jun 25, 2018 9.894 10.19 9.894 10.19 5,762 +0.00(+0.00%)
Jun 22, 2018 10.00 10.26 9.857 10.19 42,290 +0.62(+6.51%)
Jun 21, 2018 9.857 10.11 9.491 9.564 17,683 -0.18(-1.88%)
Jun 20, 2018 10.19 10.19 9.234 9.747 11,275 +0.11(+1.14%)
Jun 19, 2018 9.637 10.19 9.517 9.637 4,635 +0.07(+0.77%)
Jun 18, 2018 9.637 9.637 9.528 9.564 6,706 +0.00(+0.00%)
Jun 15, 2018 9.674 9.711 9.564 9.564 5,748 -0.11(-1.14%)
Jun 14, 2018 9.601 9.674 9.528 9.674 5,659 +0.11(+1.15%)
Jun 13, 2018 9.962 9.962 9.418 9.564 11,091 -0.04(-0.44%)
Jun 12, 2018 10.19 10.19 9.553 9.607 7,743 -0.14(-1.44%)
Jun 11, 2018 9.747 10.00 9.747 9.747 3,390 +0.15(+1.53%)
Jun 08, 2018 9.967 9.967 9.601 9.601 4,626 -0.66(-6.43%)
Jun 07, 2018 9.674 10.26 9.674 10.26 2,037 +0.50(+5.11%)
Jun 06, 2018 9.907 10.16 9.762 9.762 2,351 -0.15(-1.47%)
Jun 05, 2018 9.762 10.12 9.762 9.907 891 +0.25(+2.63%)
Jun 04, 2018 9.617 10.12 9.581 9.653 16,383 +0.04(+0.38%)
Jun 01, 2018 9.690 9.690 9.581 9.617 2,176 +0.04(+0.38%)
May 30, 2018 9.581 9.581 9.581 93 +0.00(+0.00%)
May 29, 2018 9.581 9.581 9.581 9.581 978 +0.04(+0.38%)
May 25, 2018 9.544 9.544 9.544 0 +0.01(+0.09%)
May 23, 2018 9.536 9.536 9.536 283 -0.04(-0.47%)
May 22, 2018 9.544 9.581 9.544 9.581 1,380 +0.02(+0.23%)
May 21, 2018 9.581 9.798 9.552 9.559 5,695 +0.05(+0.53%)
May 17, 2018 9.508 9.508 9.508 66 +0.04(+0.38%)
May 16, 2018 9.835 9.835 9.472 9.472 934 -0.24(-2.43%)
May 15, 2018 9.744 9.835 9.708 9.708 2,434 -0.08(-0.86%)
May 11, 2018 9.791 9.791 9.791 35 +0.08(+0.87%)
May 10, 2018 9.617 9.707 9.617 9.707 683 -0.20(-2.02%)
May 09, 2018 9.780 9.944 9.780 9.907 2,526 +0.13(+1.30%)
May 08, 2018 10.02 10.02 9.581 9.780 3,837 -0.02(-0.19%)
May 04, 2018 9.798 9.798 9.798 345 +0.08(+0.85%)
May 03, 2018 9.798 9.835 9.690 9.716 7,929 +0.21(+2.19%)
May 02, 2018 9.581 9.581 9.508 9.508 3,517 -0.07(-0.76%)
May 01, 2018 9.544 9.581 9.465 9.581 1,493 +0.04(+0.38%)
Apr 30, 2018 9.399 9.544 9.399 9.544 1,592 +0.36(+3.95%)
Apr 27, 2018 9.156 9.254 9.127 9.181 5,982 +0.11(+1.20%)
Apr 26, 2018 9.127 9.127 9.073 9.073 909 -0.08(-0.85%)
Apr 25, 2018 9.178 9.178 9.150 9.150 1,866 -0.05(-0.54%)
Apr 24, 2018 9.200 9.200 9.200 9.200 241 +0.05(+0.56%)
Apr 23, 2018 9.200 9.200 9.149 9.149 530 -0.10(-1.10%)
Apr 20, 2018 9.076 9.250 9.076 9.250 1,857 +0.17(+1.92%)
Apr 19, 2018 9.142 9.163 9.076 9.076 2,865 -0.03(-0.36%)
Apr 18, 2018 9.036 9.109 8.996 9.109 2,535 +0.04(+0.40%)
Apr 17, 2018 9.073 9.073 9.068 9.073 1,624 +0.02(+0.18%)
Apr 16, 2018 9.105 9.105 9.054 9.057 1,476 -0.05(-0.57%)
Apr 13, 2018 9.109 9.109 9.109 9.109 1,687 -0.04(-0.40%)
Apr 11, 2018 9.145 9.145 9.145 163 +0.02(+0.20%)
Apr 10, 2018 9.073 9.145 9.073 9.127 1,049 +0.05(+0.60%)
Apr 09, 2018 9.073 9.505 9.036 9.073 3,117 +0.11(+1.21%)
Apr 06, 2018 9.145 9.145 8.964 8.964 2,528 -0.11(-1.20%)
Apr 05, 2018 9.254 9.254 8.927 9.073 6,650 -0.07(-0.79%)
Apr 04, 2018 9.399 9.399 9.145 9.145 1,336 -0.25(-2.70%)
Apr 03, 2018 8.964 9.399 8.964 9.399 1,922 +0.44(+4.86%)
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.