United Bncp Inc (NQ: UBCP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	5.112	5.112	5.063	5.093	4,292	+0.00(+0.00%)
Nov 26, 2014	5.087	5.093	5.093	5.093	7,898	-0.01(-0.11%)
Nov 25, 2014	5.099	5.099	5.099	5.099	1,337	+0.01(+0.23%)
Nov 24, 2014	5.106	5.106	5.000	5.087	7,113	+0.03(+0.61%)
Nov 21, 2014	5.056	5.056	5.056	5.056	564	+0.00(+0.00%)
Nov 20, 2014	4.963	5.056	4.963	5.056	5,946	+0.04(+0.74%)
Nov 19, 2014	4.994	5.025	4.982	5.019	11,286	+0.07(+1.45%)
Nov 18, 2014	4.957	4.963	4.947	4.947	2,363	+0.06(+1.32%)
Nov 17, 2014	4.952	4.952	4.882	4.882	1,363	+0.00(+0.00%)
Nov 14, 2014	4.876	4.901	4.876	4.882	2,479	+0.01(+0.25%)
Nov 11, 2014	4.820	4.870	4.870	4.870	1,450	-0.08(-1.53%)
Nov 10, 2014	4.839	4.946	4.839	4.946	2,419	+0.11(+2.21%)
Nov 07, 2014	4.920	4.920	4.820	4.839	8,227	-0.15(-2.98%)
Nov 06, 2014	4.920	4.988	4.920	4.988	388	+0.01(+0.12%)
Nov 05, 2014	4.920	4.982	4.915	4.982	483	+0.07(+1.39%)
Nov 04, 2014	4.969	4.969	4.913	4.913	5,208	-0.07(-1.49%)
Nov 03, 2014	4.913	4.988	4.913	4.988	483	+0.07(+1.51%)
Oct 31, 2014	4.994	4.994	4.913	4.913	1,834	-0.02(-0.50%)
Oct 30, 2014	4.913	4.944	4.913	4.938	2,463	+0.02(+0.38%)
Oct 29, 2014	4.920	4.920	4.920	4.920	161	-0.02(-0.50%)
Oct 28, 2014	4.963	4.963	4.913	4.944	6,981	-0.01(-0.25%)
Oct 27, 2014	4.969	4.969	4.957	4.957	2,253	+0.00(+0.00%)
Oct 24, 2014	5.000	5.006	4.957	4.957	3,252	-0.02(-0.50%)
Oct 23, 2014	4.982	4.988	4.982	4.982	1,281	+0.02(+0.37%)
Oct 22, 2014	4.963	4.975	4.963	4.963	5,943	+0.02(+0.50%)
Oct 21, 2014	4.938	4.938	4.938	4.938	591	+0.00(+0.00%)
Oct 20, 2014	4.963	4.969	4.938	4.938	2,767	-0.09(-1.73%)
Oct 17, 2014	4.969	5.025	4.963	5.025	12,218	-0.06(-1.10%)
Oct 15, 2014	4.938	5.081	5.081	5.081	209	-0.01(-0.24%)
Oct 14, 2014	4.975	5.099	4.975	5.093	4,478	+0.10(+1.99%)
Oct 10, 2014	5.081	4.994	4.994	4.994	4,029	-0.06(-1.23%)
Oct 09, 2014	5.056	5.062	5.056	5.056	926	+0.00(+0.00%)
Oct 08, 2014	5.056	5.056	5.056	5.056	161	+0.06(+1.24%)
Oct 07, 2014	5.009	5.009	4.994	4.994	2,224	-0.08(-1.59%)
Oct 02, 2014	5.075	5.075	5.075	5.075	59	+0.10(+2.06%)
Oct 01, 2014	4.920	5.068	4.913	4.972	2,930	-0.03(-0.56%)
Sep 30, 2014	4.969	5.073	4.913	5.000	14,267	-0.10(-1.98%)
Sep 29, 2014	5.101	5.101	5.101	5.101	535	+0.11(+2.27%)
Sep 26, 2014	5.025	5.118	4.963	4.988	2,440	-0.11(-2.19%)
Sep 25, 2014	5.106	5.118	5.081	5.099	9,014	-0.02(-0.36%)
Sep 24, 2014	5.037	5.118	5.037	5.118	15,898	+0.15(+3.12%)
Sep 23, 2014	5.087	5.087	4.963	4.963	2,324	-0.14(-2.68%)
Sep 22, 2014	5.106	5.112	4.966	5.099	15,408	+0.04(+0.74%)
Sep 19, 2014	5.044	5.066	5.044	5.062	20,433	+0.10(+2.00%)
Sep 18, 2014	5.039	5.039	4.963	4.963	5,358	-0.03(-0.62%)
Sep 17, 2014	4.994	4.994	4.994	4.994	644	-0.05(-0.98%)
Sep 16, 2014	5.013	5.044	5.013	5.044	2,542	+0.07(+1.37%)
Sep 15, 2014	5.050	5.050	4.969	4.975	8,251	-0.07(-1.47%)
Sep 12, 2014	5.053	5.053	5.044	5.050	8,359	+0.05(+0.99%)
Sep 11, 2014	4.994	5.000	4.963	5.000	3,923	+0.08(+1.64%)
Sep 10, 2014	4.951	4.951	4.920	4.920	1,002	-0.11(-2.10%)
Sep 08, 2014	5.075	5.025	5.025	5.025	51	-0.05(-0.98%)
Sep 05, 2014	5.000	5.075	4.957	5.075	9,566	+0.02(+0.49%)
Sep 04, 2014	5.044	5.062	5.037	5.050	8,589	-0.01(-0.12%)
Sep 03, 2014	5.031	5.068	4.939	5.056	6,063	+0.03(+0.61%)

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.