United Bncp Inc (NQ: UBCP )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	5.067	5.067	4.985	4.985	1,808	-0.03(-0.50%)
Oct 30, 2014	4.985	5.016	4.985	5.010	2,427	+0.02(+0.38%)
Oct 29, 2014	4.991	4.991	4.991	4.991	158	-0.03(-0.50%)
Oct 28, 2014	5.035	5.035	4.985	5.016	6,880	-0.01(-0.25%)
Oct 27, 2014	5.042	5.042	5.029	5.029	2,221	+0.00(+0.00%)
Oct 24, 2014	5.073	5.079	5.029	5.029	3,206	-0.03(-0.50%)
Oct 23, 2014	5.054	5.061	5.054	5.054	1,263	+0.02(+0.37%)
Oct 22, 2014	5.035	5.048	5.035	5.035	5,857	+0.03(+0.50%)
Oct 21, 2014	5.010	5.010	5.010	5.010	583	+0.00(+0.00%)
Oct 20, 2014	5.035	5.042	5.010	5.010	2,727	-0.09(-1.73%)
Oct 17, 2014	5.042	5.098	5.035	5.098	12,042	-0.06(-1.10%)
Oct 15, 2014	5.010	5.155	5.155	5.155	206	-0.01(-0.24%)
Oct 14, 2014	5.048	5.174	5.048	5.168	4,413	+0.10(+1.99%)
Oct 10, 2014	5.155	5.067	5.067	5.067	3,971	-0.06(-1.23%)
Oct 09, 2014	5.130	5.136	5.130	5.130	913	+0.00(+0.00%)
Oct 08, 2014	5.130	5.130	5.130	5.130	158	+0.06(+1.24%)
Oct 07, 2014	5.083	5.083	5.067	5.067	2,192	-0.08(-1.59%)
Oct 02, 2014	5.149	5.149	5.149	5.149	58	+0.10(+2.06%)
Oct 01, 2014	4.991	5.142	4.985	5.045	2,888	-0.03(-0.56%)
Sep 30, 2014	5.042	5.147	4.985	5.073	14,062	-0.10(-1.98%)
Sep 29, 2014	5.175	5.175	5.175	5.175	527	+0.11(+2.27%)
Sep 26, 2014	5.098	5.193	5.035	5.061	2,405	-0.11(-2.19%)
Sep 25, 2014	5.180	5.193	5.155	5.174	8,884	-0.02(-0.36%)
Sep 24, 2014	5.111	5.193	5.111	5.192	15,670	+0.16(+3.12%)
Sep 23, 2014	5.161	5.161	5.035	5.035	2,291	-0.14(-2.68%)
Sep 22, 2014	5.180	5.186	5.038	5.174	15,187	+0.04(+0.74%)
Sep 19, 2014	5.117	5.140	5.117	5.136	20,139	+0.10(+2.00%)
Sep 18, 2014	5.112	5.112	5.035	5.035	5,281	-0.03(-0.62%)
Sep 17, 2014	5.067	5.067	5.067	5.067	635	-0.05(-0.98%)
Sep 16, 2014	5.086	5.117	5.086	5.117	2,505	+0.07(+1.37%)
Sep 15, 2014	5.123	5.123	5.042	5.048	8,132	-0.08(-1.47%)
Sep 12, 2014	5.127	5.127	5.117	5.123	8,239	+0.05(+0.99%)
Sep 11, 2014	5.067	5.073	5.035	5.073	3,867	+0.08(+1.64%)
Sep 10, 2014	5.023	5.023	4.991	4.991	988	-0.11(-2.10%)
Sep 08, 2014	5.149	5.098	5.098	5.098	50	-0.05(-0.98%)
Sep 05, 2014	5.073	5.149	5.029	5.149	9,429	+0.03(+0.49%)
Sep 04, 2014	5.118	5.136	5.111	5.123	8,466	-0.01(-0.12%)
Sep 03, 2014	5.105	5.142	5.011	5.130	5,976	+0.03(+0.61%)
Sep 02, 2014	5.005	5.005	5.005	5.099	644	+0.00(+0.00%)
Aug 29, 2014	5.049	5.099	5.099	5.099	6,417	+0.11(+2.12%)
Aug 28, 2014	4.993	4.993	4.993	4.993	521	-0.04(-0.74%)
Aug 27, 2014	4.999	5.030	4.999	5.030	6,449	+0.00(+0.00%)
Aug 26, 2014	5.030	5.030	4.993	5.030	6,966	+0.00(+0.00%)
Aug 25, 2014	4.986	5.030	4.986	5.030	5,273	+0.02(+0.37%)
Aug 22, 2014	5.017	5.024	5.011	5.011	2,406	-0.01(-0.13%)
Aug 21, 2014	5.042	5.042	5.011	5.017	2,567	+0.02(+0.50%)
Aug 20, 2014	5.049	5.049	4.993	4.993	1,512	-0.01(-0.25%)
Aug 19, 2014	5.049	5.049	5.005	5.005	3,211	-0.02(-0.37%)
Aug 18, 2014	4.999	5.111	4.986	5.024	18,901	+0.03(+0.62%)
Aug 15, 2014	4.986	5.106	4.986	4.993	19,937	-0.11(-2.20%)
Aug 14, 2014	4.986	5.123	4.986	5.105	40,603	+0.12(+2.37%)
Aug 13, 2014	4.993	4.993	4.986	4.986	320	-0.02(-0.50%)
Aug 12, 2014	5.049	5.067	4.986	5.011	29,783	+0.01(+0.25%)
Aug 11, 2014	5.017	5.099	4.986	4.999	50,326	-0.05(-0.99%)
Aug 08, 2014	4.968	5.092	4.968	5.049	3,303	+0.00(+0.00%)
Aug 07, 2014	4.961	5.049	4.961	5.049	2,303	+0.09(+1.76%)
Aug 06, 2014	4.943	4.961	4.943	4.961	681	-0.02(-0.50%)
Aug 05, 2014	5.011	5.011	4.986	4.986	7,388	+0.04(+0.88%)
Aug 04, 2014	4.943	4.943	4.943	4.943	160	-0.07(-1.37%)

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.