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 (%)
Jan 30, 2009 4.434 4.441 4.429 4.441 622 +0.18(+4.12%)
Jan 29, 2009 4.222 4.265 4.222 4.265 456 -0.19(-4.22%)
Jan 28, 2009 4.477 4.477 4.441 4.453 1,778 +0.18(+4.29%)
Jan 27, 2009 4.270 4.270 4.270 4.270 0 +0.00(+0.00%)
Jan 26, 2009 4.477 4.477 4.270 4.270 622 +0.05(+1.26%)
Jan 23, 2009 4.217 4.217 4.217 4.217 0 +0.00(+0.00%)
Jan 22, 2009 4.222 4.458 4.097 4.217 3,236 +0.00(+0.00%)
Jan 21, 2009 4.338 4.338 4.217 4.217 1,460 -0.00(-0.11%)
Jan 20, 2009 4.448 4.482 4.222 4.222 14,188 -0.15(-3.52%)
Jan 16, 2009 4.338 4.405 4.217 4.376 5,853 -0.06(-1.39%)
Jan 15, 2009 4.438 4.438 4.438 4.438 414 -0.02(-0.45%)
Jan 14, 2009 4.507 4.526 4.458 4.458 3,817 +0.00(+0.00%)
Jan 13, 2009 4.516 4.526 4.458 4.458 2,780 -0.10(-2.12%)
Jan 12, 2009 4.376 4.554 4.222 4.554 15,926 +0.00(+0.11%)
Jan 09, 2009 4.448 4.550 4.391 4.550 4,270 +0.11(+2.50%)
Jan 08, 2009 4.559 4.559 4.439 4.439 6,861 -0.31(-6.59%)
Jan 06, 2009 4.752 4.752 4.752 4.752 0 +0.00(+0.00%)
Jan 05, 2009 4.805 4.820 4.752 4.752 726 -0.02(-0.50%)
Jan 02, 2009 4.554 4.795 4.535 4.776 3,919 -0.04(-0.90%)
Dec 31, 2008 4.891 4.916 4.554 4.820 5,172 -0.07(-1.48%)
Dec 30, 2008 4.791 4.916 4.752 4.892 3,711 +0.14(+2.94%)
Dec 29, 2008 4.786 4.805 4.530 4.752 4,467 +0.00(+0.00%)
Dec 26, 2008 4.916 5.345 4.565 4.752 12,061 -0.31(-6.10%)
Dec 24, 2008 4.820 5.061 4.783 5.061 2,767 +0.25(+5.10%)
Dec 23, 2008 4.771 7.687 4.463 4.815 98,864 +0.28(+6.16%)
Dec 22, 2008 4.752 4.752 4.290 4.535 3,089 +0.20(+4.56%)
Dec 19, 2008 4.752 4.762 4.338 4.338 7,502 -0.28(-6.15%)
Dec 18, 2008 4.646 4.646 4.535 4.622 1,659 +0.20(+4.47%)
Dec 17, 2008 4.304 4.733 4.280 4.424 5,357 -0.11(-2.44%)
Dec 16, 2008 4.579 4.606 4.487 4.535 1,871 -0.01(-0.21%)
Dec 15, 2008 4.299 4.545 4.265 4.545 3,278 +0.21(+4.78%)
Dec 11, 2008 4.338 4.338 4.338 4.338 0 +0.00(+0.00%)
Dec 10, 2008 4.338 4.579 4.333 4.338 10,154 -0.10(-2.17%)
Dec 09, 2008 4.415 4.439 4.350 4.434 2,662 +0.00(+0.00%)
Dec 08, 2008 4.420 4.434 4.420 4.434 414 +0.19(+4.55%)
Dec 05, 2008 3.740 4.434 3.740 4.241 3,664 -0.10(-2.22%)
Dec 04, 2008 3.904 4.434 3.904 4.338 4,782 +0.00(+0.00%)
Dec 03, 2008 4.294 4.391 3.856 4.338 22,977 +0.54(+14.21%)
Dec 02, 2008 3.851 3.851 3.619 3.798 7,884 -0.03(-0.88%)
Dec 01, 2008 3.885 4.352 3.832 3.832 8,905 -0.51(-11.73%)
Nov 28, 2008 4.352 4.352 4.338 4.340 1,659 -0.01(-0.27%)
Nov 26, 2008 4.227 4.352 4.227 4.352 2,759 +0.13(+2.96%)
Nov 25, 2008 4.206 4.227 3.832 4.227 6,527 +0.56(+15.39%)
Nov 24, 2008 4.104 4.212 3.523 3.663 5,355 -0.55(-13.14%)
Nov 21, 2008 4.097 4.217 3.788 4.217 9,814 +0.19(+4.79%)
Nov 20, 2008 4.150 4.150 4.024 4.024 3,676 -0.43(-9.63%)
Nov 19, 2008 4.193 4.453 4.126 4.453 1,307 -0.00(-0.11%)
Nov 18, 2008 4.458 4.458 4.145 4.458 10,227 -0.03(-0.64%)
Nov 17, 2008 4.487 4.786 4.487 4.487 1,966 -0.31(-6.43%)
Nov 14, 2008 4.795 4.795 4.795 4.795 0 +0.00(+0.00%)
Nov 13, 2008 4.795 4.795 4.795 4.795 207 +0.17(+3.65%)
Nov 10, 2008 4.820 4.627 4.627 4.627 3,112 -0.05(-1.03%)
Nov 07, 2008 5.056 5.056 4.651 4.675 1,244 -0.33(-6.55%)
Nov 05, 2008 5.003 5.003 5.003 5.003 0 +0.00(+0.00%)
Nov 04, 2008 4.646 5.003 4.627 5.003 2,141 -0.06(-1.14%)
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.