United Bncp Inc (NQ: UBCP )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	5.143	5.062	5.062	5.062	15	-0.08(-1.46%)
Dec 29, 2014	5.030	5.137	5.137	5.137	264	+0.03(+0.49%)
Dec 26, 2014	5.024	5.112	5.024	5.112	3,228	-0.04(-0.73%)
Dec 23, 2014	5.131	5.149	5.149	5.149	7,174	+0.01(+0.16%)
Dec 22, 2014	5.156	5.156	5.005	5.141	9,036	+0.01(+0.20%)
Dec 19, 2014	5.087	5.131	5.005	5.131	7,147	+0.11(+2.25%)
Dec 18, 2014	5.149	5.149	5.005	5.018	2,287	-0.13(-2.56%)
Dec 17, 2014	5.005	5.149	4.999	5.149	2,758	+0.00(+0.09%)
Dec 16, 2014	5.099	5.145	4.999	5.145	1,431	+0.12(+2.40%)
Dec 15, 2014	5.124	5.124	5.024	5.024	1,603	-0.06(-1.23%)
Dec 12, 2014	5.156	5.156	5.087	5.087	798	+0.09(+1.88%)
Dec 11, 2014	4.999	5.068	4.993	4.993	2,621	-0.03(-0.62%)
Dec 10, 2014	5.124	5.137	4.986	5.024	11,661	-0.09(-1.84%)
Dec 09, 2014	5.162	5.162	5.118	5.118	1,379	+0.03(+0.49%)
Dec 08, 2014	5.162	5.174	5.049	5.093	5,966	-0.07(-1.34%)
Dec 05, 2014	5.131	5.162	5.050	5.162	6,583	+0.04(+0.86%)
Dec 04, 2014	5.056	5.118	5.056	5.118	5,659	+0.01(+0.24%)
Dec 03, 2014	5.112	5.118	5.025	5.106	7,582	+0.00(+0.00%)
Dec 02, 2014	5.118	5.118	5.087	5.106	1,579	+0.06(+1.11%)
Dec 01, 2014	5.031	5.056	5.025	5.050	14,040	-0.04(-0.85%)
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%)

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.