United Bncp Inc (NQ: UBCP )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	4.777	4.777	4.751	4.755	875	+0.00(+0.00%)
Oct 30, 2006	4.755	4.777	4.755	4.755	3,600	-0.02(-0.47%)
Oct 27, 2006	4.777	4.783	4.777	4.777	20,331	+0.00(+0.00%)
Oct 26, 2006	4.777	4.781	4.777	4.777	2,637	+0.02(+0.47%)
Oct 25, 2006	4.755	4.755	4.755	4.755	0	+0.00(+0.00%)
Oct 24, 2006	4.773	4.777	4.755	4.755	1,271	+0.00(+0.09%)
Oct 23, 2006	5.066	5.066	4.711	4.751	14,251	-0.27(-5.40%)
Oct 20, 2006	4.791	5.084	4.755	5.022	9,565	+0.31(+6.60%)
Oct 19, 2006	4.715	4.715	4.711	4.711	3,278	-0.02(-0.47%)
Oct 18, 2006	4.746	4.875	4.733	4.733	3,868	-0.04(-0.93%)
Oct 17, 2006	4.768	4.777	4.768	4.777	4,050	+0.08(+1.61%)
Oct 16, 2006	4.875	4.875	4.702	4.702	1,386	+0.00(+0.00%)
Oct 13, 2006	4.773	4.888	4.702	4.702	5,846	-0.08(-1.58%)
Oct 12, 2006	4.777	4.777	4.777	4.777	1,575	+0.00(+0.00%)
Oct 11, 2006	4.777	4.777	4.777	4.777	1,125	-0.04(-0.92%)
Oct 10, 2006	4.826	4.888	4.822	4.822	7,875	+0.03(+0.70%)
Oct 09, 2006	4.822	4.826	4.788	4.788	2,155	+0.01(+0.23%)
Oct 06, 2006	4.777	4.777	4.777	4.777	0	+0.00(+0.00%)
Oct 05, 2006	4.777	4.777	4.777	4.777	1,680	+0.01(+0.20%)
Oct 04, 2006	4.826	4.826	4.759	4.767	1,350	+0.01(+0.15%)
Oct 03, 2006	4.826	4.826	4.760	4.760	852	-0.11(-2.18%)
Oct 02, 2006	4.866	4.866	4.866	4.866	225	+0.00(+0.09%)
Sep 29, 2006	4.736	4.884	4.736	4.862	10,126	+0.18(+3.89%)
Sep 28, 2006	4.822	4.822	4.675	4.679	2,443	-0.10(-2.05%)
Sep 27, 2006	4.826	4.826	4.777	4.777	4,280	-0.03(-0.55%)
Sep 26, 2006	4.803	4.803	4.803	4.803	0	+0.00(+0.00%)
Sep 25, 2006	4.803	4.803	4.803	4.803	450	+0.02(+0.36%)
Sep 22, 2006	4.786	4.786	4.786	4.786	0	+0.00(+0.00%)
Sep 21, 2006	4.786	4.829	4.777	4.786	3,478	-0.04(-0.83%)
Sep 20, 2006	4.888	4.888	4.826	4.826	4,178	-0.05(-1.01%)
Sep 19, 2006	4.933	4.933	4.875	4.875	1,732	-0.04(-0.72%)
Sep 18, 2006	4.888	4.910	4.785	4.910	1,129	-0.04(-0.72%)
Sep 15, 2006	4.933	4.946	4.933	4.946	1,125	+0.06(+1.19%)
Sep 14, 2006	4.888	4.888	4.888	4.888	0	+0.00(+0.00%)
Sep 13, 2006	4.888	4.888	4.888	4.888	0	+0.00(+0.00%)
Sep 12, 2006	4.888	4.888	4.888	4.888	0	+0.00(+0.00%)
Sep 11, 2006	4.888	4.888	4.888	4.888	0	+0.00(+0.00%)
Sep 08, 2006	4.888	4.888	4.888	4.888	900	+0.12(+2.42%)
Sep 06, 2006	4.773	4.773	4.773	4.773	450	-0.23(-4.62%)
Sep 05, 2006	4.822	5.004	4.822	5.004	2,020	+0.18(+3.78%)
Sep 01, 2006	4.777	4.822	4.777	4.822	12,599	+0.01(+0.18%)
Aug 31, 2006	4.906	4.906	4.777	4.813	9,568	+0.03(+0.56%)
Aug 30, 2006	4.786	4.786	4.786	4.786	225	-0.06(-1.19%)
Aug 29, 2006	4.848	4.848	4.844	4.844	675	+0.00(+0.09%)
Aug 28, 2006	4.839	4.839	4.839	4.839	450	+0.04(+0.83%)
Aug 25, 2006	4.942	4.942	4.799	4.799	3,971	+0.02(+0.47%)
Aug 24, 2006	4.777	4.777	4.777	4.777	0	+0.00(+0.00%)
Aug 23, 2006	4.791	4.879	4.777	4.777	5,852	-0.20(-3.93%)
Aug 22, 2006	4.977	4.977	4.973	4.973	3,352	-0.00(-0.09%)
Aug 21, 2006	4.977	4.977	4.977	4.977	450	+0.00(+0.00%)
Aug 18, 2006	4.906	4.977	4.906	4.977	1,350	+0.17(+3.46%)
Aug 17, 2006	4.811	4.811	4.811	4.811	438	+0.00(+0.00%)
Aug 16, 2006	4.910	5.039	4.791	4.811	9,977	+0.03(+0.70%)
Aug 15, 2006	4.777	4.777	4.777	4.777	240	+0.00(+0.00%)
Aug 14, 2006	4.933	4.933	4.777	4.777	17,063	-0.16(-3.15%)
Aug 11, 2006	4.844	4.933	4.839	4.933	24,996	+0.09(+1.83%)
Aug 10, 2006	4.839	4.844	4.839	4.844	1,125	+0.00(+0.09%)
Aug 09, 2006	4.870	4.870	4.839	4.839	6,291	-0.03(-0.64%)
Aug 08, 2006	4.844	4.871	4.844	4.871	1,125	+0.03(+0.65%)
Aug 07, 2006	4.777	4.879	4.777	4.839	11,699	+0.04(+0.83%)
Aug 04, 2006	4.844	4.844	4.777	4.799	3,402	-0.04(-0.92%)
Aug 03, 2006	4.777	4.875	4.777	4.844	5,175	+0.05(+1.11%)
Aug 02, 2006	4.791	4.791	4.791	4.791	2,250	+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.