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

United Bncp Inc (NQ: UBCP )

11.50 -0.67 (-5.51%)
Streaming Delayed Price Updated: 2:55 PM 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, 2015 5.263 5.263 5.263 5.263 945 -0.01(-0.24%)
Aug 28, 2015 5.263 5.385 5.263 5.276 7,422 +0.01(+0.24%)
Aug 27, 2015 5.314 5.314 5.263 5.263 1,737 -0.05(-0.96%)
Aug 26, 2015 5.276 5.314 5.263 5.314 1,784 +0.02(+0.36%)
Aug 25, 2015 5.302 5.313 5.295 5.295 1,623 +0.01(+0.12%)
Aug 24, 2015 5.455 5.455 5.263 5.289 4,712 -0.01(-0.12%)
Aug 20, 2015 5.257 5.295 5.295 5.295 18 -0.03(-0.60%)
Aug 19, 2015 5.289 5.411 5.289 5.327 804 -0.02(-0.36%)
Aug 18, 2015 5.346 5.385 5.340 5.346 6,574 +0.01(+0.24%)
Aug 17, 2015 5.407 5.411 5.267 5.334 5,116 -0.07(-1.30%)
Aug 14, 2015 5.385 5.414 5.385 5.404 6,958 +0.01(+0.24%)
Aug 13, 2015 5.366 5.400 5.366 5.391 1,425 +0.01(+0.12%)
Aug 12, 2015 5.500 5.507 5.295 5.385 3,255 -0.15(-2.78%)
Aug 11, 2015 5.430 5.616 5.430 5.539 4,528 +0.15(+2.73%)
Aug 10, 2015 5.316 5.481 5.316 5.391 10,535 -0.09(-1.64%)
Aug 06, 2015 5.321 5.481 5.481 5.481 53 +0.16(+3.01%)
Aug 05, 2015 5.481 5.481 5.321 5.321 4,267 -0.06(-1.07%)
Aug 03, 2015 5.334 5.379 5.379 5.379 31 -0.01(-0.27%)
Jul 31, 2015 5.385 5.393 5.385 5.393 1,910 +0.01(+0.15%)
Jul 30, 2015 5.295 5.391 5.295 5.385 1,407 +0.07(+1.33%)
Jul 28, 2015 5.314 5.314 5.314 5.314 467 +0.01(+0.24%)
Jul 24, 2015 5.468 5.302 5.302 5.302 53 -0.08(-1.55%)
Jul 23, 2015 5.379 5.387 5.353 5.385 2,985 +0.06(+1.21%)
Jul 22, 2015 5.276 5.475 5.257 5.320 14,812 +0.04(+0.84%)
Jul 21, 2015 5.193 5.276 5.193 5.276 9,947 +0.05(+0.98%)
Jul 20, 2015 5.308 5.314 5.225 5.225 5,258 -0.25(-4.57%)
Jul 17, 2015 5.193 5.475 5.096 5.475 8,944 +0.43(+8.53%)
Jul 16, 2015 5.366 5.385 4.936 5.045 43,571 -0.43(-7.86%)
Jul 15, 2015 5.373 5.475 5.373 5.475 4,890 +0.04(+0.71%)
Jul 14, 2015 5.366 5.449 5.366 5.436 6,526 -0.06(-1.16%)
Jul 10, 2015 5.436 5.500 5.500 5.500 202 +0.12(+2.26%)
Jul 09, 2015 5.443 5.443 5.379 5.379 2,857 -0.09(-1.64%)
Jul 08, 2015 5.449 5.488 5.449 5.468 4,876 -0.07(-1.27%)
Jul 07, 2015 5.456 5.539 5.411 5.539 3,848 +0.02(+0.35%)
Jul 06, 2015 5.539 5.808 5.443 5.520 20,392 -0.06(-1.03%)
Jul 02, 2015 6.026 5.577 5.577 5.577 2,807 -0.17(-3.01%)
Jun 30, 2015 6.520 5.750 5.750 5.750 254 +0.21(+3.70%)
Jun 29, 2015 6.026 6.026 5.513 5.545 10,349 -0.23(-4.00%)
Jun 26, 2015 5.449 6.090 5.449 5.776 18,753 +0.42(+7.90%)
Jun 25, 2015 5.353 5.353 5.353 5.353 558 -0.10(-1.76%)
Jun 24, 2015 5.398 5.449 5.398 5.449 5,493 +0.13(+2.53%)
Jun 23, 2015 5.443 5.443 5.314 5.314 6,436 -0.13(-2.46%)
Jun 22, 2015 5.449 5.449 5.443 5.448 6,050 -0.00(-0.01%)
Jun 19, 2015 5.359 5.449 5.348 5.449 3,491 +0.17(+3.15%)
Jun 18, 2015 5.443 5.443 5.263 5.282 4,487 -0.04(-0.72%)
Jun 17, 2015 5.321 5.321 5.321 5.321 190 +0.01(+0.12%)
Jun 16, 2015 5.385 5.385 5.250 5.314 15,333 +0.03(+0.48%)
Jun 15, 2015 5.308 5.308 5.289 5.289 695 -0.03(-0.48%)
Jun 12, 2015 5.302 5.385 5.302 5.314 1,896 +0.01(+0.12%)
Jun 11, 2015 5.375 5.375 5.308 5.308 3,155 -0.01(-0.21%)
Jun 10, 2015 5.308 5.411 5.302 5.319 1,068 -0.01(-0.27%)
Jun 09, 2015 5.340 5.449 5.334 5.334 6,068 -0.12(-2.12%)
Jun 08, 2015 5.449 5.449 5.385 5.449 5,554 +0.18(+3.41%)
Jun 05, 2015 5.232 5.389 5.232 5.270 14,572 +0.03(+0.48%)
Jun 04, 2015 5.212 5.244 5.212 5.244 868 +0.01(+0.24%)
Jun 03, 2015 5.289 5.352 5.232 5.232 3,311 -0.06(-1.08%)
Jun 02, 2015 5.289 5.358 5.289 5.289 1,261 +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.