United Bncp Inc (NQ: UBCP )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	4.341	4.341	4.327	4.327	1,527	-0.00(-0.11%)
Jan 30, 2008	4.548	4.577	4.331	4.331	4,207	+0.00(+0.11%)
Jan 29, 2008	4.327	4.327	4.327	4.327	518	+0.00(+0.00%)
Jan 28, 2008	4.327	4.327	4.327	4.327	303	+0.01(+0.22%)
Jan 25, 2008	4.363	4.363	4.240	4.317	2,166	+0.10(+2.28%)
Jan 24, 2008	4.336	4.336	4.221	4.221	3,735	+0.00(+0.05%)
Jan 23, 2008	4.216	4.312	4.216	4.218	4,377	+0.03(+0.64%)
Jan 22, 2008	4.018	4.317	3.989	4.192	5,383	+0.00(+0.00%)
Jan 21, 2008	4.192	4.360	4.192	4.192	4,151	+0.00(+0.00%)
Jan 18, 2008	4.192	4.360	4.192	4.192	4,151	-0.17(-3.87%)
Jan 17, 2008	4.360	4.789	4.360	4.360	5,371	-0.15(-3.42%)
Jan 16, 2008	4.529	4.529	4.514	4.514	3,518	-0.35(-7.14%)
Jan 15, 2008	4.972	4.972	4.428	4.861	15,672	-0.11(-2.23%)
Jan 14, 2008	5.059	5.059	4.972	4.972	442	-0.13(-2.64%)
Jan 11, 2008	5.155	5.199	5.107	5.107	1,037	+0.13(+2.71%)
Jan 10, 2008	5.194	5.194	4.972	4.972	415	+0.01(+0.19%)
Jan 09, 2008	4.982	4.982	4.963	4.963	6,222	+0.00(+0.00%)
Jan 08, 2008	4.963	4.963	4.963	4.963	1,660	-0.07(-1.44%)
Jan 07, 2008	5.049	5.054	5.035	5.035	2,600	+0.07(+1.46%)
Jan 04, 2008	5.049	5.049	4.890	4.963	2,781	+0.07(+1.48%)
Jan 03, 2008	4.890	4.890	4.890	4.890	415	+0.00(+0.00%)
Jan 02, 2008	4.890	4.890	4.890	4.890	3,733	-0.16(-3.15%)
Jan 01, 2008	4.890	5.049	4.890	5.049	0	+0.00(+0.00%)
Dec 31, 2007	4.890	5.049	4.890	5.049	5,182	+0.16(+3.25%)
Dec 28, 2007	4.890	4.963	4.890	4.890	6,481	+0.00(+0.00%)
Dec 27, 2007	4.890	4.905	4.890	4.890	3,113	+0.01(+0.30%)
Dec 26, 2007	4.866	4.876	4.866	4.876	4,777	-0.09(-1.75%)
Dec 24, 2007	4.963	4.963	4.963	4.963	3,569	-0.01(-0.17%)
Dec 21, 2007	5.059	5.059	4.963	4.971	3,987	+0.01(+0.17%)
Dec 20, 2007	5.059	5.059	4.963	4.963	13,248	-0.10(-1.90%)
Dec 19, 2007	5.117	5.117	4.963	5.059	5,190	+0.10(+1.94%)
Dec 18, 2007	4.963	4.963	4.963	4.963	1,237	+0.00(+0.00%)
Dec 17, 2007	5.146	5.146	4.963	4.963	415	+0.00(+0.00%)
Dec 14, 2007	4.963	4.963	4.963	4.963	1,722	-0.00(-0.00%)
Dec 13, 2007	5.054	5.054	4.963	4.963	3,735	+0.00(+0.00%)
Dec 12, 2007	5.118	5.118	4.963	4.963	7,264	+0.00(+0.00%)
Dec 11, 2007	4.963	4.963	4.963	4.963	1,037	-0.00(-0.10%)
Dec 10, 2007	5.016	5.155	4.963	4.967	2,150	+0.00(+0.10%)
Dec 07, 2007	4.963	4.963	4.963	4.963	0	+0.00(+0.00%)
Dec 06, 2007	4.963	4.963	4.963	4.963	0	+0.00(+0.00%)
Dec 05, 2007	4.967	4.967	4.963	4.963	1,784	-0.33(-6.28%)
Dec 04, 2007	4.963	5.295	4.963	5.295	9,755	+0.33(+6.70%)
Dec 03, 2007	4.977	4.982	4.963	4.963	1,764	-0.00(-0.10%)
Nov 30, 2007	4.967	4.967	4.967	4.967	419	+0.00(+0.10%)
Nov 29, 2007	4.967	4.967	4.963	4.963	429	-0.14(-2.74%)
Nov 28, 2007	5.102	5.102	5.102	5.102	0	+0.00(+0.00%)
Nov 27, 2007	4.963	5.102	4.963	5.102	3,117	+0.13(+2.52%)
Nov 26, 2007	4.977	4.977	4.977	4.977	0	+0.00(+0.00%)
Nov 23, 2007	5.030	5.030	4.977	4.977	830	+0.01(+0.29%)
Nov 21, 2007	4.963	4.963	4.963	4.963	0	+0.00(+0.00%)
Nov 20, 2007	4.963	4.963	4.963	4.963	635	+0.00(+0.00%)
Nov 19, 2007	5.059	5.059	4.963	4.963	1,008	+0.00(+0.00%)
Nov 16, 2007	4.963	4.963	4.963	4.963	2,716	+0.00(+0.00%)
Nov 15, 2007	4.963	4.963	4.963	4.963	776	-0.10(-1.90%)
Nov 14, 2007	5.052	5.059	5.052	5.059	892	+0.10(+1.94%)
Nov 13, 2007	5.020	5.020	4.963	4.963	10,921	-0.06(-1.25%)
Nov 12, 2007	5.194	5.300	5.025	5.025	3,468	+0.01(+0.29%)
Nov 09, 2007	5.001	5.011	5.001	5.011	1,245	-0.05(-0.95%)
Nov 08, 2007	5.016	5.059	5.016	5.059	13,360	+0.06(+1.16%)
Nov 07, 2007	5.001	5.001	5.001	5.001	0	+0.00(+0.00%)
Nov 06, 2007	4.967	5.001	4.967	5.001	857	-0.04(-0.76%)
Nov 05, 2007	5.011	5.059	5.011	5.040	3,661	+0.08(+1.55%)
Nov 02, 2007	4.967	4.967	4.963	4.963	3,051	-0.01(-0.19%)

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.