United Bncp Inc (NQ: UBCP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	6.561	6.581	6.552	6.581	3,007	+0.09(+1.41%)
May 27, 2016	6.487	6.489	6.489	6.489	5,555	+0.03(+0.44%)
May 26, 2016	6.461	6.461	6.461	6.461	2,139	+0.07(+1.04%)
May 25, 2016	6.491	6.491	6.394	6.394	2,456	-0.01(-0.17%)
May 24, 2016	6.380	6.454	6.380	6.405	1,219	+0.16(+2.63%)
May 23, 2016	6.214	6.467	6.214	6.241	7,979	+0.03(+0.43%)
May 20, 2016	6.367	6.494	6.214	6.214	5,184	-0.26(-4.01%)
May 19, 2016	6.574	6.574	6.406	6.474	2,682	+0.26(+4.18%)
May 18, 2016	6.574	6.574	6.150	6.214	22,182	-0.29(-4.41%)
May 17, 2016	6.494	6.627	6.494	6.501	8,269	+0.01(+0.10%)
May 16, 2016	6.494	6.494	6.461	6.494	2,406	+0.00(+0.00%)
May 13, 2016	6.542	6.542	6.494	6.494	3,678	+0.06(+0.93%)
May 12, 2016	6.541	6.588	6.434	6.434	7,005	-0.06(-0.96%)
May 11, 2016	6.494	6.500	6.434	6.496	6,570	+0.02(+0.24%)
May 10, 2016	6.494	6.501	6.481	6.481	18,678	+0.05(+0.83%)
May 06, 2016	6.394	6.427	6.427	6.427	3	-0.05(-0.82%)
May 05, 2016	6.494	6.494	6.479	6.481	11,782	+0.02(+0.30%)
May 04, 2016	6.405	6.474	6.394	6.461	2,510	+0.07(+1.05%)
May 03, 2016	6.432	6.494	6.394	6.394	1,723	-0.07(-1.03%)
May 02, 2016	6.465	6.494	6.457	6.461	1,929	+0.06(+0.94%)
Apr 29, 2016	6.394	6.477	6.394	6.401	2,050	+0.01(+0.10%)
Apr 28, 2016	6.494	6.494	6.328	6.395	8,215	+0.02(+0.32%)
Apr 27, 2016	6.328	6.461	6.328	6.374	6,606	+0.05(+0.74%)
Apr 26, 2016	6.114	6.328	6.114	6.328	1,633	-0.01(-0.11%)
Apr 25, 2016	6.114	6.401	6.114	6.334	15,359	+0.22(+3.59%)
Apr 22, 2016	6.212	6.212	6.114	6.114	4,376	-0.17(-2.65%)
Apr 20, 2016	6.281	6.281	6.281	6.281	112	+0.08(+1.26%)
Apr 19, 2016	6.203	6.203	6.203	6.203	408	+0.04(+0.68%)
Apr 18, 2016	6.279	6.279	6.161	6.161	1,606	+0.13(+2.10%)
Apr 15, 2016	6.154	6.161	6.034	6.034	6,181	-0.12(-2.03%)
Apr 14, 2016	6.126	6.161	6.126	6.159	2,646	+0.05(+0.74%)
Apr 13, 2016	6.069	6.288	6.069	6.114	2,881	-0.05(-0.76%)
Apr 12, 2016	6.121	6.161	6.121	6.161	1,162	+0.03(+0.54%)
Apr 11, 2016	6.008	6.194	6.008	6.128	49,597	+0.12(+2.00%)
Apr 08, 2016	6.061	6.061	5.935	6.008	6,058	-0.09(-1.49%)
Apr 07, 2016	6.161	6.161	6.098	6.098	740	-0.02(-0.37%)
Apr 06, 2016	6.008	6.121	6.008	6.121	448	+0.03(+0.55%)
Apr 04, 2016	6.094	6.088	6.088	6.088	34	-0.05(-0.87%)
Apr 01, 2016	6.226	6.254	6.141	6.141	899	+0.10(+1.65%)
Mar 31, 2016	6.261	6.261	6.041	6.041	3,460	+0.00(+0.00%)
Mar 29, 2016	6.168	6.041	6.041	6.041	1	-0.19(-2.99%)
Mar 28, 2016	6.294	6.294	6.228	6.228	717	-0.07(-1.06%)
Mar 24, 2016	6.294	6.294	6.294	6.294	4,203	+0.00(+0.00%)
Mar 23, 2016	6.228	6.294	6.228	6.294	13,239	+0.13(+2.16%)
Mar 21, 2016	6.254	6.161	6.161	6.161	9	-0.09(-1.39%)
Mar 18, 2016	6.241	6.254	6.221	6.248	8,370	+0.03(+0.43%)
Mar 17, 2016	6.248	6.248	6.221	6.221	755	+0.09(+1.52%)
Mar 15, 2016	6.201	6.128	6.128	6.128	16	-0.01(-0.11%)
Mar 14, 2016	6.134	6.134	6.134	6.134	609	+0.02(+0.27%)
Mar 11, 2016	6.184	6.184	6.117	6.118	2,328	+0.01(+0.11%)
Mar 10, 2016	6.041	6.221	6.041	6.111	1,755	+0.01(+0.16%)
Mar 09, 2016	6.028	6.101	6.028	6.101	749	+0.05(+0.77%)
Mar 08, 2016	6.121	6.121	6.054	6.054	2,211	-0.07(-1.15%)
Mar 07, 2016	6.101	6.125	6.101	6.125	896	+0.02(+0.39%)
Mar 04, 2016	6.105	6.154	6.101	6.101	2,734	+0.14(+2.35%)
Mar 03, 2016	5.876	6.093	5.876	5.961	4,282	+0.06(+1.00%)
Mar 02, 2016	5.876	6.149	5.876	5.902	6,899	-0.03(-0.44%)
Mar 01, 2016	6.185	6.185	5.876	5.928	9,438	+0.08(+1.35%)
Feb 29, 2016	6.014	6.014	5.849	5.849	6,122	-0.08(-1.33%)
Feb 26, 2016	5.942	5.942	5.928	5.928	4,829	-0.01(-0.22%)
Feb 25, 2016	5.941	5.948	5.941	5.941	1,334	+0.01(+0.11%)
Feb 24, 2016	5.988	5.988	5.935	5.935	7,627	-0.04(-0.61%)
Feb 22, 2016	5.961	5.971	5.971	5.971	44	-0.20(-3.26%)
Feb 19, 2016	6.040	6.172	6.040	6.172	3,303	+0.14(+2.27%)
Feb 18, 2016	6.027	6.035	6.027	6.035	983	+0.04(+0.68%)
Feb 17, 2016	6.041	6.063	5.941	5.994	3,897	-0.05(-0.76%)
Feb 16, 2016	6.040	6.040	6.040	6.040	608	+0.07(+1.15%)
Feb 12, 2016	5.948	5.972	5.972	5.972	1,973	+0.02(+0.40%)
Feb 11, 2016	5.948	5.948	5.948	5.948	965	-0.11(-1.85%)
Feb 10, 2016	6.060	6.060	6.060	6.060	317	+0.13(+2.22%)
Feb 04, 2016	5.928	5.929	5.929	5.929	3,795	+0.00(+0.01%)
Feb 03, 2016	5.928	5.928	5.928	5.928	1,890	+0.03(+0.45%)
Feb 02, 2016	5.892	5.902	5.874	5.902	3,215	+0.11(+1.82%)
Feb 01, 2016	5.928	5.928	5.794	5.797	2,173	-0.16(-2.65%)
Jan 29, 2016	5.968	6.113	5.935	5.955	9,315	-0.01(-0.11%)
Jan 28, 2016	6.113	6.113	5.961	5.961	3,056	+0.00(+0.00%)
Jan 27, 2016	6.069	6.069	5.961	5.961	3,976	-0.01(-0.11%)
Jan 26, 2016	5.968	5.968	5.968	5.968	2,599	+0.00(+0.06%)
Jan 25, 2016	5.961	5.964	5.961	5.964	803	-0.10(-1.58%)
Jan 22, 2016	6.165	6.165	6.060	6.060	1,196	+0.09(+1.43%)
Jan 21, 2016	5.961	5.974	5.961	5.974	1,671	+0.01(+0.22%)
Jan 20, 2016	6.198	6.198	5.961	5.961	1,332	-0.14(-2.37%)
Jan 19, 2016	6.106	6.106	6.106	6.106	2,046	-0.11(-1.70%)
Jan 15, 2016	6.212	6.212	6.212	6.212	303	+0.19(+3.17%)
Jan 12, 2016	6.020	6.020	6.020	6.020	83	-0.06(-0.98%)
Jan 11, 2016	6.080	6.080	6.080	6.080	286	-0.08(-1.28%)
Jan 08, 2016	6.159	6.159	6.159	6.159	528	-0.03(-0.53%)
Jan 07, 2016	6.106	6.192	5.994	6.192	2,977	+0.26(+4.44%)
Jan 06, 2016	6.165	6.294	5.803	5.928	8,553	-0.11(-1.75%)
Jan 05, 2016	6.258	6.258	6.034	6.034	7,044	-0.26(-4.08%)
Jan 04, 2016	6.376	6.422	6.291	6.291	11,176	-0.03(-0.42%)
Dec 31, 2015	6.363	6.317	6.317	6.317	6,679	+0.06(+0.95%)
Dec 30, 2015	6.291	6.422	6.258	6.258	5,082	+0.01(+0.21%)
Dec 29, 2015	6.218	6.244	6.203	6.244	3,692	+0.05(+0.85%)
Dec 28, 2015	6.218	6.218	6.192	6.192	3,280	-0.06(-0.95%)
Dec 24, 2015	6.225	6.251	6.251	6.251	10,171	+0.03(+0.53%)
Dec 23, 2015	6.047	6.218	6.044	6.218	14,226	-0.02(-0.32%)
Dec 22, 2015	6.172	6.258	6.023	6.238	7,961	+0.16(+2.60%)
Dec 21, 2015	6.086	6.086	5.972	6.080	5,006	-0.17(-2.74%)
Dec 18, 2015	6.020	6.251	6.020	6.251	5,601	+0.39(+6.62%)
Dec 17, 2015	6.185	6.185	5.863	5.863	803	+0.01(+0.23%)
Dec 16, 2015	6.060	6.060	5.844	5.850	6,151	-0.32(-5.22%)
Dec 15, 2015	6.132	6.192	6.119	6.172	1,902	+0.18(+2.97%)
Dec 14, 2015	6.027	6.073	5.994	5.994	2,219	-0.19(-3.09%)
Dec 11, 2015	6.001	6.185	5.770	6.185	3,799	+0.24(+4.10%)
Dec 10, 2015	5.941	5.941	5.941	5.941	1,635	-0.00(-0.02%)
Dec 09, 2015	6.192	6.192	5.829	5.943	1,615	-0.14(-2.36%)
Dec 08, 2015	6.027	6.093	5.849	6.086	11,281	+0.32(+5.54%)
Dec 07, 2015	5.862	6.139	5.767	5.767	9,763	-0.42(-6.86%)
Dec 04, 2015	6.247	6.251	5.840	6.192	7,983	+0.12(+1.93%)
Dec 03, 2015	6.144	6.144	6.074	6.074	1,499	+0.13(+2.26%)
Dec 02, 2015	5.970	6.106	5.833	5.940	7,235	-0.02(-0.31%)
Dec 01, 2015	5.892	5.958	5.892	5.958	2,337	+0.14(+2.37%)
Nov 30, 2015	5.898	5.929	5.807	5.820	3,729	-0.01(-0.11%)
Nov 27, 2015	6.008	6.138	5.406	5.827	6,015	-0.18(-3.02%)
Nov 25, 2015	6.008	6.008	6.008	6.008	617	+0.11(+1.87%)
Nov 24, 2015	5.931	5.937	5.898	5.898	1,697	+0.04(+0.74%)
Nov 23, 2015	5.639	5.855	5.639	5.855	1,859	+0.25(+4.52%)
Nov 20, 2015	5.937	5.937	5.482	5.602	11,666	-0.15(-2.54%)
Nov 19, 2015	5.594	5.795	5.594	5.748	4,630	+0.33(+6.08%)
Nov 18, 2015	5.782	5.782	5.360	5.419	4,744	-0.15(-2.68%)
Nov 17, 2015	5.555	5.604	5.542	5.568	6,999	-0.01(-0.12%)
Nov 16, 2015	5.451	5.574	5.451	5.574	1,859	+0.29(+5.52%)
Nov 13, 2015	5.782	5.782	5.269	5.282	29,545	-0.55(-9.45%)
Nov 12, 2015	5.833	5.833	5.833	5.833	424	-0.15(-2.58%)
Nov 11, 2015	5.833	5.988	5.833	5.988	805	+0.22(+3.80%)
Nov 10, 2015	5.704	5.782	5.704	5.769	3,656	+0.12(+2.06%)
Nov 09, 2015	5.677	5.677	5.607	5.652	1,087	-0.08(-1.35%)
Nov 06, 2015	5.684	5.729	5.684	5.729	1,314	+0.14(+2.42%)
Nov 04, 2015	5.600	5.594	5.594	5.594	1	-0.03(-0.58%)
Nov 03, 2015	5.731	5.731	5.574	5.626	9,908	-0.08(-1.36%)
Nov 02, 2015	5.756	5.793	5.704	5.704	1,336	+0.04(+0.69%)
Oct 30, 2015	5.665	5.665	5.665	5.665	325	+0.06(+1.04%)
Oct 27, 2015	5.853	5.607	5.607	5.607	2,005	-0.25(-4.21%)
Oct 26, 2015	5.736	5.853	5.614	5.853	3,542	+0.12(+2.17%)
Oct 23, 2015	5.728	5.728	5.728	5.728	680	-0.04(-0.70%)
Oct 21, 2015	5.833	5.769	5.769	5.769	50	-0.26(-4.30%)
Oct 19, 2015	6.028	6.028	6.028	6.028	6	+0.06(+1.09%)
Oct 16, 2015	6.093	6.093	5.937	5.963	5,631	-0.19(-3.16%)
Oct 15, 2015	5.963	6.157	5.963	6.157	2,463	+0.04(+0.64%)
Oct 14, 2015	6.119	6.119	6.119	6.119	260	+0.00(+0.00%)
Oct 13, 2015	6.119	6.119	6.119	6.119	322	+0.09(+1.51%)
Oct 12, 2015	6.028	6.028	6.028	6.028	618	+0.08(+1.31%)
Oct 09, 2015	5.950	5.950	5.950	5.950	154	-0.12(-2.03%)
Oct 08, 2015	5.931	6.073	5.931	6.073	769	-0.04(-0.64%)
Oct 07, 2015	5.963	6.119	5.963	6.112	1,859	+0.15(+2.50%)
Oct 06, 2015	5.963	5.963	5.963	5.963	458	+0.08(+1.32%)
Oct 05, 2015	6.119	6.119	5.885	5.885	516	-0.10(-1.63%)
Oct 02, 2015	6.093	6.093	5.863	5.982	1,241	+0.15(+2.56%)
Oct 01, 2015	5.963	5.963	5.680	5.833	4,967	-0.04(-0.72%)
Sep 30, 2015	6.060	6.060	5.765	5.876	1,686	-0.12(-1.99%)
Sep 29, 2015	5.995	6.157	5.872	5.995	15,010	-0.06(-0.96%)
Sep 28, 2015	6.119	6.119	5.982	6.054	1,678	-0.10(-1.68%)
Sep 25, 2015	6.119	6.157	5.840	6.157	12,571	+0.09(+1.50%)
Sep 24, 2015	5.931	6.157	5.905	6.067	20,143	+0.16(+2.63%)
Sep 23, 2015	5.872	5.931	5.872	5.911	12,182	-0.02(-0.33%)
Sep 22, 2015	5.963	5.963	5.775	5.931	8,288	+0.21(+3.74%)
Sep 21, 2015	5.995	5.995	5.678	5.717	60,107	-1.35(-19.08%)
Sep 18, 2015	5.347	7.065	5.330	7.065	145,616	+1.63(+29.92%)
Sep 17, 2015	5.211	5.438	5.211	5.438	2,454	+0.23(+4.48%)
Sep 16, 2015	5.192	5.205	5.177	5.205	9,722	-0.03(-0.62%)
Sep 15, 2015	5.295	5.338	5.237	5.237	4,869	+0.01(+0.25%)
Sep 14, 2015	5.269	5.328	5.211	5.224	4,583	-0.21(-3.82%)
Sep 11, 2015	5.282	5.438	5.184	5.432	7,330	+0.15(+2.82%)
Sep 10, 2015	5.192	5.282	5.185	5.282	3,685	+0.15(+2.90%)
Sep 09, 2015	5.179	5.192	5.133	5.133	5,690	-0.01(-0.25%)
Sep 08, 2015	5.250	5.250	5.127	5.146	7,936	-0.11(-2.10%)
Sep 04, 2015	5.295	5.257	5.257	5.257	3,085	-0.13(-2.41%)
Sep 03, 2015	5.257	5.386	5.257	5.386	5,109	+0.11(+2.09%)
Sep 02, 2015	5.372	5.372	5.257	5.276	13,761	-0.10(-1.91%)
Sep 01, 2015	5.385	5.385	5.263	5.379	3,768	+0.12(+2.19%)
Aug 31, 2015	5.263	5.263	5.263	5.263	945	-0.01(-0.24%)
Aug 28, 2015	5.263	5.385	5.263	5.276	7,422	+0.01(+0.24%)
Aug 27, 2015	5.314	5.314	5.263	5.263	1,737	-0.05(-0.96%)
Aug 26, 2015	5.276	5.314	5.263	5.314	1,784	+0.02(+0.36%)
Aug 25, 2015	5.302	5.313	5.295	5.295	1,623	+0.01(+0.12%)
Aug 24, 2015	5.455	5.455	5.263	5.289	4,712	-0.01(-0.12%)
Aug 20, 2015	5.257	5.295	5.295	5.295	18	-0.03(-0.60%)
Aug 19, 2015	5.289	5.411	5.289	5.327	804	-0.02(-0.36%)
Aug 18, 2015	5.346	5.385	5.340	5.346	6,574	+0.01(+0.24%)
Aug 17, 2015	5.407	5.411	5.267	5.334	5,116	-0.07(-1.30%)
Aug 14, 2015	5.385	5.414	5.385	5.404	6,958	+0.01(+0.24%)
Aug 13, 2015	5.366	5.400	5.366	5.391	1,425	+0.01(+0.12%)
Aug 12, 2015	5.500	5.507	5.295	5.385	3,255	-0.15(-2.78%)
Aug 11, 2015	5.430	5.616	5.430	5.539	4,528	+0.15(+2.73%)
Aug 10, 2015	5.316	5.481	5.316	5.391	10,535	-0.09(-1.64%)
Aug 06, 2015	5.321	5.481	5.481	5.481	53	+0.16(+3.01%)
Aug 05, 2015	5.481	5.481	5.321	5.321	4,267	-0.06(-1.07%)
Aug 03, 2015	5.334	5.379	5.379	5.379	31	-0.01(-0.27%)
Jul 31, 2015	5.385	5.393	5.385	5.393	1,910	+0.01(+0.15%)
Jul 30, 2015	5.295	5.391	5.295	5.385	1,407	+0.07(+1.33%)
Jul 28, 2015	5.314	5.314	5.314	5.314	467	+0.01(+0.24%)
Jul 24, 2015	5.468	5.302	5.302	5.302	53	-0.08(-1.55%)
Jul 23, 2015	5.379	5.387	5.353	5.385	2,985	+0.06(+1.21%)
Jul 22, 2015	5.276	5.475	5.257	5.320	14,812	+0.04(+0.84%)
Jul 21, 2015	5.193	5.276	5.193	5.276	9,947	+0.05(+0.98%)
Jul 20, 2015	5.308	5.314	5.225	5.225	5,258	-0.25(-4.57%)
Jul 17, 2015	5.193	5.475	5.096	5.475	8,944	+0.43(+8.53%)
Jul 16, 2015	5.366	5.385	4.936	5.045	43,571	-0.43(-7.86%)
Jul 15, 2015	5.373	5.475	5.373	5.475	4,890	+0.04(+0.71%)
Jul 14, 2015	5.366	5.449	5.366	5.436	6,526	-0.06(-1.16%)
Jul 10, 2015	5.436	5.500	5.500	5.500	202	+0.12(+2.26%)
Jul 09, 2015	5.443	5.443	5.379	5.379	2,857	-0.09(-1.64%)
Jul 08, 2015	5.449	5.488	5.449	5.468	4,876	-0.07(-1.27%)
Jul 07, 2015	5.456	5.539	5.411	5.539	3,848	+0.02(+0.35%)
Jul 06, 2015	5.539	5.808	5.443	5.520	20,392	-0.06(-1.03%)
Jul 02, 2015	6.026	5.577	5.577	5.577	2,807	-0.17(-3.01%)
Jun 30, 2015	6.520	5.750	5.750	5.750	254	+0.21(+3.70%)
Jun 29, 2015	6.026	6.026	5.513	5.545	10,349	-0.23(-4.00%)
Jun 26, 2015	5.449	6.090	5.449	5.776	18,753	+0.42(+7.90%)
Jun 25, 2015	5.353	5.353	5.353	5.353	558	-0.10(-1.76%)
Jun 24, 2015	5.398	5.449	5.398	5.449	5,493	+0.13(+2.53%)
Jun 23, 2015	5.443	5.443	5.314	5.314	6,436	-0.13(-2.46%)
Jun 22, 2015	5.449	5.449	5.443	5.448	6,050	-0.00(-0.01%)
Jun 19, 2015	5.359	5.449	5.348	5.449	3,491	+0.17(+3.15%)
Jun 18, 2015	5.443	5.443	5.263	5.282	4,487	-0.04(-0.72%)
Jun 17, 2015	5.321	5.321	5.321	5.321	190	+0.01(+0.12%)
Jun 16, 2015	5.385	5.385	5.250	5.314	15,333	+0.03(+0.48%)
Jun 15, 2015	5.308	5.308	5.289	5.289	695	-0.03(-0.48%)
Jun 12, 2015	5.302	5.385	5.302	5.314	1,896	+0.01(+0.12%)
Jun 11, 2015	5.375	5.375	5.308	5.308	3,155	-0.01(-0.21%)
Jun 10, 2015	5.308	5.411	5.302	5.319	1,068	-0.01(-0.27%)
Jun 09, 2015	5.340	5.449	5.334	5.334	6,068	-0.12(-2.12%)
Jun 08, 2015	5.449	5.449	5.385	5.449	5,554	+0.18(+3.41%)
Jun 05, 2015	5.232	5.389	5.232	5.270	14,572	+0.03(+0.48%)
Jun 04, 2015	5.212	5.244	5.212	5.244	868	+0.01(+0.24%)
Jun 03, 2015	5.289	5.352	5.232	5.232	3,311	-0.06(-1.08%)
Jun 02, 2015	5.289	5.358	5.289	5.289	1,261	+0.01(+0.12%)

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.