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

United Bncp Inc (NQ: UBCP )

12.27 +0.10 (+0.82%)
Streaming Delayed Price Updated: 11:49 AM EDT, Jun 10, 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 (%)
Aug 31, 2006 4.837 4.837 4.710 4.745 9,704 +0.03(+0.56%)
Aug 30, 2006 4.719 4.719 4.719 4.719 228 -0.06(-1.19%)
Aug 29, 2006 4.780 4.780 4.776 4.776 684 +0.00(+0.09%)
Aug 28, 2006 4.771 4.771 4.771 4.771 456 +0.04(+0.83%)
Aug 25, 2006 4.872 4.872 4.732 4.732 4,028 +0.02(+0.47%)
Aug 24, 2006 4.710 4.710 4.710 4.710 0 +0.00(+0.00%)
Aug 23, 2006 4.723 4.811 4.710 4.710 5,936 -0.19(-3.93%)
Aug 22, 2006 4.907 4.907 4.903 4.903 3,400 -0.00(-0.09%)
Aug 21, 2006 4.907 4.907 4.907 4.907 456 +0.00(+0.00%)
Aug 18, 2006 4.837 4.907 4.837 4.907 1,369 +0.16(+3.46%)
Aug 17, 2006 4.743 4.743 4.743 4.743 445 +0.00(+0.00%)
Aug 16, 2006 4.841 4.968 4.723 4.743 10,120 +0.03(+0.70%)
Aug 15, 2006 4.710 4.710 4.710 4.710 244 +0.00(+0.00%)
Aug 14, 2006 4.863 4.863 4.710 4.710 17,307 -0.15(-3.15%)
Aug 11, 2006 4.776 4.863 4.771 4.863 25,352 +0.09(+1.83%)
Aug 10, 2006 4.771 4.776 4.771 4.776 1,141 +0.00(+0.09%)
Aug 09, 2006 4.802 4.802 4.771 4.771 6,381 -0.03(-0.64%)
Aug 08, 2006 4.776 4.802 4.776 4.802 1,141 +0.03(+0.65%)
Aug 07, 2006 4.710 4.811 4.710 4.771 11,866 +0.04(+0.83%)
Aug 04, 2006 4.776 4.776 4.710 4.732 3,450 -0.04(-0.92%)
Aug 03, 2006 4.710 4.806 4.710 4.776 5,249 +0.05(+1.11%)
Aug 02, 2006 4.723 4.723 4.723 4.723 2,282 +0.01(+0.19%)
Aug 01, 2006 4.714 4.714 4.714 4.714 2,282 -0.07(-1.43%)
Jul 31, 2006 4.688 4.783 4.688 4.783 1,052 +0.07(+1.55%)
Jul 28, 2006 4.688 4.732 4.688 4.710 1,974 -0.00(-0.02%)
Jul 27, 2006 4.688 4.711 4.688 4.711 4,585 +0.07(+1.43%)
Jul 26, 2006 4.644 4.644 4.565 4.644 14,703 +0.02(+0.47%)
Jul 25, 2006 4.600 4.732 4.600 4.622 5,888 +0.00(+0.00%)
Jul 24, 2006 4.644 4.666 4.622 4.622 5,009 -0.02(-0.47%)
Jul 21, 2006 4.688 4.688 4.622 4.644 3,133 -0.04(-0.75%)
Jul 20, 2006 4.701 4.806 4.679 4.679 5,879 -0.13(-2.69%)
Jul 19, 2006 4.701 4.809 4.701 4.809 7,773 +0.11(+2.28%)
Jul 18, 2006 4.688 4.701 4.679 4.701 4,578 +0.02(+0.47%)
Jul 17, 2006 4.679 4.815 4.679 4.679 4,213 -0.01(-0.28%)
Jul 14, 2006 4.710 4.749 4.693 4.693 2,729 -0.02(-0.37%)
Jul 13, 2006 4.710 4.710 4.710 4.710 502 -0.11(-2.27%)
Jul 12, 2006 4.749 4.907 4.749 4.820 9,617 +0.07(+1.48%)
Jul 11, 2006 4.820 4.820 4.749 4.749 3,195 -0.08(-1.63%)
Jul 10, 2006 4.885 4.907 4.728 4.828 8,768 -0.05(-0.99%)
Jul 07, 2006 4.719 4.912 4.719 4.876 9,163 +0.16(+3.34%)
Jul 06, 2006 4.732 4.841 4.719 4.719 7,556 -0.01(-0.14%)
Jul 05, 2006 4.859 4.863 4.726 4.726 2,019 -0.05(-1.14%)
Jul 03, 2006 4.820 4.820 4.780 4.780 8,499 -0.04(-0.82%)
Jun 30, 2006 4.710 4.820 4.710 4.820 17,437 +0.10(+2.09%)
Jun 29, 2006 4.721 4.721 4.721 4.721 0 +0.00(+0.00%)
Jun 28, 2006 4.644 4.802 4.644 4.721 13,078 +0.07(+1.46%)
Jun 27, 2006 4.653 4.653 4.653 4.653 1,141 +0.00(+0.00%)
Jun 26, 2006 4.608 4.653 4.608 4.653 1,597 -0.10(-2.03%)
Jun 23, 2006 4.749 4.749 4.749 4.749 2,852 +0.00(+0.00%)
Jun 22, 2006 4.600 4.749 4.548 4.749 10,042 +0.13(+2.75%)
Jun 21, 2006 4.763 4.763 4.622 4.622 6,032 -0.14(-2.94%)
Jun 20, 2006 4.600 4.763 4.600 4.763 7,970 +0.16(+3.52%)
Jun 19, 2006 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Jun 16, 2006 4.622 4.622 4.600 4.600 7,778 -0.01(-0.19%)
Jun 15, 2006 4.706 4.741 4.609 4.609 141,395 +0.06(+1.35%)
Jun 14, 2006 4.666 4.666 4.548 4.548 6,543 -0.27(-5.64%)
Jun 13, 2006 4.820 4.820 4.820 4.820 228 +0.13(+2.80%)
Jun 12, 2006 4.688 4.688 4.688 4.688 0 +0.00(+0.00%)
Jun 09, 2006 4.688 4.688 4.688 4.688 251 -0.18(-3.60%)
Jun 08, 2006 4.723 4.929 4.723 4.863 7,520 -0.18(-3.48%)
Jun 07, 2006 5.039 5.039 5.039 5.039 0 +0.00(+0.00%)
Jun 06, 2006 5.056 5.056 5.039 5.039 2,031 -0.01(-0.17%)
Jun 05, 2006 5.047 5.047 5.047 5.047 0 +0.00(+0.00%)
Jun 02, 2006 5.047 5.047 5.047 5.047 0 +0.00(+0.00%)
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.