United Bncp Inc (NQ: UBCP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	5.526	5.526	5.380	5.457	10,838	-0.07(-1.23%)
Nov 29, 2006	5.809	5.809	5.526	5.526	28,186	-0.03(-0.56%)
Nov 28, 2006	5.512	5.730	5.446	5.557	54,974	+0.05(+0.97%)
Nov 27, 2006	5.557	5.557	5.503	5.503	19,919	-0.04(-0.72%)
Nov 24, 2006	5.557	5.557	5.512	5.543	5,947	+0.08(+1.46%)
Nov 22, 2006	4.668	5.557	4.668	5.463	58,560	+0.80(+17.05%)
Nov 21, 2006	4.668	4.668	4.668	4.668	2,249	-0.02(-0.47%)
Nov 20, 2006	4.690	4.690	4.690	4.690	1,687	+0.02(+0.48%)
Nov 17, 2006	4.668	4.668	4.668	4.668	0	+0.00(+0.00%)
Nov 16, 2006	4.668	4.694	4.663	4.668	10,635	+0.04(+0.96%)
Nov 15, 2006	4.636	4.636	4.623	4.623	6,883	-0.02(-0.38%)
Nov 14, 2006	4.632	4.641	4.628	4.641	1,133	-0.03(-0.57%)
Nov 13, 2006	4.668	4.739	4.668	4.668	1,349	+0.09(+1.94%)
Nov 10, 2006	4.756	4.756	4.556	4.579	2,699	-0.12(-2.65%)
Nov 09, 2006	4.681	4.708	4.579	4.703	9,317	-0.11(-2.31%)
Nov 08, 2006	4.756	4.814	4.756	4.814	1,349	+0.06(+1.21%)
Nov 07, 2006	4.663	4.756	4.663	4.756	1,990	+0.11(+2.29%)
Nov 06, 2006	4.650	4.650	4.650	4.650	4,415	-0.02(-0.38%)
Nov 03, 2006	4.734	4.734	4.575	4.668	1,959	+0.04(+0.96%)
Nov 02, 2006	4.712	4.756	4.623	4.623	13,090	-0.13(-2.80%)
Nov 01, 2006	4.756	4.756	4.756	4.756	224	+0.00(+0.00%)
Oct 31, 2006	4.778	4.778	4.752	4.756	875	+0.00(+0.00%)
Oct 30, 2006	4.756	4.779	4.756	4.756	3,599	-0.02(-0.47%)
Oct 27, 2006	4.779	4.784	4.779	4.779	20,324	+0.00(+0.00%)
Oct 26, 2006	4.779	4.783	4.779	4.779	2,636	+0.02(+0.47%)
Oct 25, 2006	4.756	4.756	4.756	4.756	0	+0.00(+0.00%)
Oct 24, 2006	4.774	4.779	4.756	4.756	1,271	+0.00(+0.09%)
Oct 23, 2006	5.068	5.068	4.712	4.752	14,246	-0.27(-5.40%)
Oct 20, 2006	4.792	5.085	4.756	5.023	9,562	+0.31(+6.60%)
Oct 19, 2006	4.716	4.716	4.712	4.712	3,277	-0.02(-0.47%)
Oct 18, 2006	4.748	4.877	4.734	4.734	3,866	-0.04(-0.93%)
Oct 17, 2006	4.770	4.779	4.770	4.779	4,049	+0.08(+1.61%)
Oct 16, 2006	4.877	4.877	4.703	4.703	1,385	+0.00(+0.00%)
Oct 13, 2006	4.774	4.890	4.703	4.703	5,844	-0.08(-1.58%)
Oct 12, 2006	4.779	4.779	4.779	4.779	1,574	+0.00(+0.00%)
Oct 11, 2006	4.779	4.779	4.779	4.779	1,124	-0.04(-0.92%)
Oct 10, 2006	4.828	4.890	4.823	4.823	7,873	+0.03(+0.70%)
Oct 09, 2006	4.823	4.828	4.789	4.789	2,155	+0.01(+0.23%)
Oct 06, 2006	4.779	4.779	4.779	4.779	0	+0.00(+0.00%)
Oct 05, 2006	4.779	4.779	4.779	4.779	1,680	+0.01(+0.21%)
Oct 04, 2006	4.828	4.828	4.761	4.769	1,349	+0.01(+0.15%)
Oct 03, 2006	4.828	4.828	4.762	4.762	852	-0.11(-2.18%)
Oct 02, 2006	4.868	4.868	4.868	4.868	224	+0.00(+0.09%)
Sep 29, 2006	4.738	4.885	4.738	4.863	10,123	+0.18(+3.89%)
Sep 28, 2006	4.823	4.823	4.676	4.681	2,443	-0.10(-2.05%)
Sep 27, 2006	4.828	4.828	4.779	4.779	4,278	-0.03(-0.55%)
Sep 26, 2006	4.805	4.805	4.805	4.805	0	+0.00(+0.00%)
Sep 25, 2006	4.805	4.805	4.805	4.805	449	+0.02(+0.36%)
Sep 22, 2006	4.788	4.788	4.788	4.788	0	+0.00(+0.00%)
Sep 21, 2006	4.788	4.831	4.779	4.788	3,477	-0.04(-0.83%)
Sep 20, 2006	4.890	4.890	4.827	4.827	4,177	-0.05(-1.01%)
Sep 19, 2006	4.934	4.934	4.877	4.877	1,732	-0.04(-0.72%)
Sep 18, 2006	4.890	4.912	4.787	4.912	1,129	-0.04(-0.72%)
Sep 15, 2006	4.934	4.948	4.934	4.948	1,124	+0.06(+1.19%)
Sep 14, 2006	4.890	4.890	4.890	4.890	0	+0.00(+0.00%)
Sep 13, 2006	4.890	4.890	4.890	4.890	0	+0.00(+0.00%)
Sep 12, 2006	4.890	4.890	4.890	4.890	0	+0.00(+0.00%)
Sep 11, 2006	4.890	4.890	4.890	4.890	0	+0.00(+0.00%)
Sep 08, 2006	4.890	4.890	4.890	4.890	899	+0.12(+2.42%)
Sep 06, 2006	4.774	4.774	4.774	4.774	449	-0.23(-4.62%)
Sep 05, 2006	4.823	5.005	4.823	5.005	2,020	+0.18(+3.78%)

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.