United Bncp Inc (NQ: UBCP )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	5.218	5.218	5.218	5.218	2,282	+0.36(+7.45%)
Feb 27, 2006	5.025	5.025	4.856	4.856	2,458	+0.01(+0.22%)
Feb 24, 2006	4.907	5.025	4.846	4.846	4,005	+0.03(+0.55%)
Feb 23, 2006	4.824	4.898	4.820	4.820	12,667	+0.00(+0.00%)
Feb 22, 2006	4.951	4.951	4.820	4.820	35,484	-0.12(-2.40%)
Feb 21, 2006	4.996	5.039	4.938	4.938	4,614	-0.03(-0.62%)
Feb 17, 2006	4.973	5.039	4.968	4.968	4,247	-0.01(-0.18%)
Feb 16, 2006	4.929	5.061	4.929	4.977	3,423	+0.01(+0.18%)
Feb 15, 2006	5.105	5.126	4.929	4.968	3,683	-0.20(-3.90%)
Feb 14, 2006	5.170	5.170	5.170	5.170	0	+0.00(+0.00%)
Feb 13, 2006	5.105	5.245	5.104	5.170	2,448	+0.03(+0.62%)
Feb 10, 2006	5.061	5.138	4.942	5.138	3,222	-0.01(-0.20%)
Feb 09, 2006	5.148	5.148	5.148	5.148	1,597	+0.00(+0.00%)
Feb 08, 2006	5.148	5.148	5.148	5.148	228	+0.09(+1.73%)
Feb 07, 2006	5.126	5.126	5.061	5.061	1,056	+0.02(+0.35%)
Feb 06, 2006	5.043	5.043	5.043	5.043	381	-0.13(-2.46%)
Feb 03, 2006	5.170	5.170	5.170	5.170	0	+0.00(+0.00%)
Feb 02, 2006	5.258	5.258	5.170	5.170	1,816	-0.09(-1.67%)
Feb 01, 2006	5.258	5.258	5.258	5.258	3,569	+0.00(+0.00%)
Jan 31, 2006	5.472	5.472	5.148	5.258	2,761	-0.11(-2.04%)
Jan 30, 2006	5.372	5.372	5.367	5.367	2,567	+0.02(+0.30%)
Jan 27, 2006	5.385	5.464	5.351	5.351	1,978	+0.09(+1.78%)
Jan 26, 2006	5.258	5.258	5.258	5.258	3,195	+0.02(+0.42%)
Jan 25, 2006	5.258	5.258	5.236	5.236	2,595	-0.02(-0.42%)
Jan 24, 2006	5.323	5.367	5.258	5.258	5,534	-0.18(-3.23%)
Jan 23, 2006	5.433	5.433	5.433	5.433	228	+0.11(+1.97%)
Jan 20, 2006	5.472	5.472	5.328	5.328	5,945	-0.14(-2.64%)
Jan 19, 2006	5.477	5.477	5.472	5.472	4,053	+0.20(+3.74%)
Jan 18, 2006	5.275	5.275	5.275	5.275	1,889	-0.00(-0.03%)
Jan 17, 2006	5.258	5.277	5.258	5.277	2,658	+0.02(+0.45%)
Jan 13, 2006	5.236	5.253	5.236	5.253	3,765	+0.02(+0.33%)
Jan 12, 2006	5.297	5.383	5.126	5.236	20,541	+0.00(+0.08%)
Jan 11, 2006	5.201	5.231	4.977	5.231	15,193	+0.10(+2.03%)
Jan 10, 2006	5.223	5.249	4.942	5.127	32,978	-0.10(-1.94%)
Jan 09, 2006	5.258	5.258	5.214	5.229	10,756	+0.07(+1.33%)
Jan 06, 2006	5.380	5.385	5.160	5.160	2,029	-0.10(-1.86%)
Jan 05, 2006	5.258	5.259	5.258	5.258	5,297	+0.00(+0.00%)
Jan 04, 2006	5.345	5.345	5.258	5.258	1,798	-0.05(-0.99%)
Jan 03, 2006	5.310	5.310	5.301	5.310	4,064	-0.01(-0.25%)
Dec 30, 2005	5.323	5.323	5.323	5.323	2,510	+0.35(+7.06%)
Dec 29, 2005	5.258	5.258	4.972	4.972	4,302	-0.39(-7.36%)
Dec 28, 2005	5.258	5.367	4.872	5.367	5,705	+0.15(+2.94%)
Dec 27, 2005	5.214	5.214	5.214	5.214	456	-0.15(-2.78%)
Dec 23, 2005	5.363	5.363	5.363	5.363	684	+0.11(+2.00%)
Dec 22, 2005	5.109	5.258	5.109	5.258	684	-0.00(-0.08%)
Dec 21, 2005	5.253	5.490	5.249	5.262	3,503	+0.05(+0.92%)
Dec 20, 2005	5.521	5.521	5.170	5.214	131,439	-0.31(-5.56%)
Dec 19, 2005	5.573	5.578	5.521	5.521	1,825	+0.00(+0.00%)
Dec 16, 2005	5.231	5.578	5.231	5.521	5,340	+0.29(+5.53%)
Dec 15, 2005	5.166	5.231	5.148	5.231	5,621	+0.08(+1.62%)
Dec 14, 2005	5.148	5.149	5.148	5.148	1,930	-0.01(-0.25%)
Dec 13, 2005	5.170	5.170	5.161	5.161	746	-0.11(-2.16%)
Dec 12, 2005	5.275	5.275	5.275	5.275	1,216	-0.08(-1.47%)
Dec 09, 2005	5.137	5.354	5.137	5.354	2,967	+0.06(+1.18%)
Dec 08, 2005	5.236	5.291	5.236	5.291	684	+0.06(+1.05%)
Dec 07, 2005	5.367	5.367	5.236	5.236	1,556	-0.02(-0.41%)
Dec 06, 2005	5.268	5.268	5.258	5.258	684	-0.01(-0.17%)
Dec 05, 2005	5.258	5.350	5.258	5.266	4,925	-0.26(-4.68%)
Dec 02, 2005	5.525	5.525	5.525	5.525	0	+0.00(+0.00%)

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.