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

United Bncp Inc (NQ: UBCP )

12.39 +0.09 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 6.656 6.677 6.648 6.677 2,964 +0.09(+1.41%)
May 27, 2016 6.582 6.584 6.584 6.584 5,475 +0.03(+0.44%)
May 26, 2016 6.555 6.555 6.555 6.555 2,108 +0.07(+1.04%)
May 25, 2016 6.586 6.586 6.487 6.487 2,420 -0.01(-0.17%)
May 24, 2016 6.473 6.548 6.473 6.499 1,201 +0.17(+2.63%)
May 23, 2016 6.305 6.562 6.305 6.332 7,865 +0.03(+0.43%)
May 20, 2016 6.460 6.589 6.305 6.305 5,109 -0.26(-4.01%)
May 19, 2016 6.670 6.670 6.499 6.569 2,644 +0.26(+4.18%)
May 18, 2016 6.670 6.670 6.239 6.305 21,863 -0.29(-4.41%)
May 17, 2016 6.589 6.724 6.589 6.596 8,150 +0.01(+0.10%)
May 16, 2016 6.589 6.589 6.555 6.589 2,372 +0.00(+0.00%)
May 13, 2016 6.637 6.637 6.589 6.589 3,625 +0.06(+0.93%)
May 12, 2016 6.636 6.684 6.528 6.528 6,904 -0.06(-0.96%)
May 11, 2016 6.589 6.595 6.528 6.591 6,475 +0.02(+0.24%)
May 10, 2016 6.589 6.596 6.575 6.575 18,410 +0.05(+0.83%)
May 06, 2016 6.487 6.521 6.521 6.521 2 -0.05(-0.82%)
May 05, 2016 6.589 6.589 6.574 6.575 11,613 +0.02(+0.30%)
May 04, 2016 6.498 6.569 6.487 6.555 2,474 +0.07(+1.05%)
May 03, 2016 6.526 6.589 6.487 6.487 1,698 -0.07(-1.03%)
May 02, 2016 6.559 6.589 6.551 6.555 1,901 +0.06(+0.94%)
Apr 29, 2016 6.487 6.572 6.487 6.494 2,021 +0.01(+0.10%)
Apr 28, 2016 6.589 6.589 6.420 6.488 8,097 +0.02(+0.32%)
Apr 27, 2016 6.420 6.555 6.420 6.467 6,511 +0.05(+0.74%)
Apr 26, 2016 6.204 6.420 6.204 6.420 1,610 -0.01(-0.11%)
Apr 25, 2016 6.204 6.494 6.204 6.427 15,138 +0.22(+3.59%)
Apr 22, 2016 6.303 6.303 6.204 6.204 4,313 -0.17(-2.65%)
Apr 20, 2016 6.373 6.373 6.373 6.373 110 +0.08(+1.26%)
Apr 19, 2016 6.293 6.293 6.293 6.293 402 +0.04(+0.68%)
Apr 18, 2016 6.371 6.371 6.251 6.251 1,583 +0.13(+2.10%)
Apr 15, 2016 6.244 6.251 6.123 6.123 6,092 -0.13(-2.03%)
Apr 14, 2016 6.215 6.251 6.215 6.249 2,608 +0.05(+0.74%)
Apr 13, 2016 6.158 6.379 6.158 6.204 2,839 -0.05(-0.76%)
Apr 12, 2016 6.210 6.251 6.210 6.251 1,145 +0.03(+0.54%)
Apr 11, 2016 6.095 6.285 6.095 6.217 48,884 +0.12(+2.00%)
Apr 08, 2016 6.150 6.150 6.021 6.095 5,970 -0.09(-1.49%)
Apr 07, 2016 6.251 6.251 6.187 6.187 729 -0.02(-0.37%)
Apr 06, 2016 6.095 6.210 6.095 6.210 442 +0.03(+0.55%)
Apr 04, 2016 6.183 6.177 6.177 6.177 34 -0.05(-0.87%)
Apr 01, 2016 6.317 6.346 6.231 6.231 886 +0.10(+1.65%)
Mar 31, 2016 6.352 6.352 6.129 6.129 3,410 +0.00(+0.00%)
Mar 29, 2016 6.258 6.129 6.129 6.129 1 -0.19(-2.99%)
Mar 28, 2016 6.386 6.386 6.318 6.318 707 -0.07(-1.06%)
Mar 24, 2016 6.386 6.386 6.386 6.386 4,143 +0.00(+0.00%)
Mar 23, 2016 6.318 6.386 6.318 6.386 13,048 +0.14(+2.16%)
Mar 21, 2016 6.346 6.251 6.251 6.251 8 -0.09(-1.39%)
Mar 18, 2016 6.332 6.346 6.312 6.339 8,249 +0.03(+0.43%)
Mar 17, 2016 6.339 6.339 6.312 6.312 744 +0.09(+1.52%)
Mar 15, 2016 6.291 6.217 6.217 6.217 16 -0.01(-0.11%)
Mar 14, 2016 6.224 6.224 6.224 6.224 600 +0.02(+0.27%)
Mar 11, 2016 6.275 6.275 6.206 6.207 2,295 +0.01(+0.11%)
Mar 10, 2016 6.129 6.312 6.129 6.200 1,729 +0.01(+0.16%)
Mar 09, 2016 6.116 6.190 6.116 6.190 738 +0.05(+0.77%)
Mar 08, 2016 6.210 6.210 6.143 6.143 2,179 -0.07(-1.15%)
Mar 07, 2016 6.190 6.214 6.190 6.214 883 +0.02(+0.39%)
Mar 04, 2016 6.194 6.244 6.190 6.190 2,694 +0.14(+2.35%)
Mar 03, 2016 5.961 6.182 5.961 6.048 4,221 +0.06(+1.00%)
Mar 02, 2016 5.961 6.239 5.961 5.988 6,800 -0.03(-0.44%)
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.