United Bncp Inc (NQ: UBCP )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	5.968	6.113	5.935	5.955	9,315	-0.01(-0.11%)
Jan 28, 2016	6.113	6.113	5.961	5.961	3,056	+0.00(+0.00%)
Jan 27, 2016	6.069	6.069	5.961	5.961	3,976	-0.01(-0.11%)
Jan 26, 2016	5.968	5.968	5.968	5.968	2,599	+0.00(+0.06%)
Jan 25, 2016	5.961	5.964	5.961	5.964	803	-0.10(-1.58%)
Jan 22, 2016	6.165	6.165	6.060	6.060	1,196	+0.09(+1.43%)
Jan 21, 2016	5.961	5.974	5.961	5.974	1,671	+0.01(+0.22%)
Jan 20, 2016	6.198	6.198	5.961	5.961	1,332	-0.14(-2.37%)
Jan 19, 2016	6.106	6.106	6.106	6.106	2,046	-0.11(-1.70%)
Jan 15, 2016	6.212	6.212	6.212	6.212	303	+0.19(+3.17%)
Jan 12, 2016	6.020	6.020	6.020	6.020	83	-0.06(-0.98%)
Jan 11, 2016	6.080	6.080	6.080	6.080	286	-0.08(-1.28%)
Jan 08, 2016	6.159	6.159	6.159	6.159	528	-0.03(-0.53%)
Jan 07, 2016	6.106	6.192	5.994	6.192	2,977	+0.26(+4.44%)
Jan 06, 2016	6.165	6.294	5.803	5.928	8,553	-0.11(-1.75%)
Jan 05, 2016	6.258	6.258	6.034	6.034	7,044	-0.26(-4.08%)
Jan 04, 2016	6.376	6.422	6.291	6.291	11,176	-0.03(-0.42%)
Dec 31, 2015	6.363	6.317	6.317	6.317	6,679	+0.06(+0.95%)
Dec 30, 2015	6.291	6.422	6.258	6.258	5,082	+0.01(+0.21%)
Dec 29, 2015	6.218	6.244	6.203	6.244	3,692	+0.05(+0.85%)
Dec 28, 2015	6.218	6.218	6.192	6.192	3,280	-0.06(-0.95%)
Dec 24, 2015	6.225	6.251	6.251	6.251	10,171	+0.03(+0.53%)
Dec 23, 2015	6.047	6.218	6.044	6.218	14,226	-0.02(-0.32%)
Dec 22, 2015	6.172	6.258	6.023	6.238	7,961	+0.16(+2.60%)
Dec 21, 2015	6.086	6.086	5.972	6.080	5,006	-0.17(-2.74%)
Dec 18, 2015	6.020	6.251	6.020	6.251	5,601	+0.39(+6.62%)
Dec 17, 2015	6.185	6.185	5.863	5.863	803	+0.01(+0.23%)
Dec 16, 2015	6.060	6.060	5.844	5.850	6,151	-0.32(-5.22%)
Dec 15, 2015	6.132	6.192	6.119	6.172	1,902	+0.18(+2.97%)
Dec 14, 2015	6.027	6.073	5.994	5.994	2,219	-0.19(-3.09%)
Dec 11, 2015	6.001	6.185	5.770	6.185	3,799	+0.24(+4.10%)
Dec 10, 2015	5.941	5.941	5.941	5.941	1,635	-0.00(-0.02%)
Dec 09, 2015	6.192	6.192	5.829	5.943	1,615	-0.14(-2.36%)
Dec 08, 2015	6.027	6.093	5.849	6.086	11,281	+0.32(+5.54%)
Dec 07, 2015	5.862	6.139	5.767	5.767	9,763	-0.42(-6.86%)
Dec 04, 2015	6.247	6.251	5.840	6.192	7,983	+0.12(+1.93%)
Dec 03, 2015	6.144	6.144	6.074	6.074	1,499	+0.13(+2.26%)
Dec 02, 2015	5.970	6.106	5.833	5.940	7,235	-0.02(-0.31%)
Dec 01, 2015	5.892	5.958	5.892	5.958	2,337	+0.14(+2.37%)
Nov 30, 2015	5.898	5.929	5.807	5.820	3,729	-0.01(-0.11%)
Nov 27, 2015	6.008	6.138	5.406	5.827	6,015	-0.18(-3.02%)
Nov 25, 2015	6.008	6.008	6.008	6.008	617	+0.11(+1.87%)
Nov 24, 2015	5.931	5.937	5.898	5.898	1,697	+0.04(+0.74%)
Nov 23, 2015	5.639	5.855	5.639	5.855	1,859	+0.25(+4.52%)
Nov 20, 2015	5.937	5.937	5.482	5.602	11,666	-0.15(-2.54%)
Nov 19, 2015	5.594	5.795	5.594	5.748	4,630	+0.33(+6.08%)
Nov 18, 2015	5.782	5.782	5.360	5.419	4,744	-0.15(-2.68%)
Nov 17, 2015	5.555	5.604	5.542	5.568	6,999	-0.01(-0.12%)
Nov 16, 2015	5.451	5.574	5.451	5.574	1,859	+0.29(+5.52%)
Nov 13, 2015	5.782	5.782	5.269	5.282	29,545	-0.55(-9.45%)
Nov 12, 2015	5.833	5.833	5.833	5.833	424	-0.15(-2.58%)
Nov 11, 2015	5.833	5.988	5.833	5.988	805	+0.22(+3.80%)
Nov 10, 2015	5.704	5.782	5.704	5.769	3,656	+0.12(+2.06%)
Nov 09, 2015	5.677	5.677	5.607	5.652	1,087	-0.08(-1.35%)
Nov 06, 2015	5.684	5.729	5.684	5.729	1,314	+0.14(+2.42%)
Nov 04, 2015	5.600	5.594	5.594	5.594	1	-0.03(-0.58%)
Nov 03, 2015	5.731	5.731	5.574	5.626	9,908	-0.08(-1.36%)

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.