United Bncp Inc (NQ: UBCP )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	5.962	5.962	5.962	5.962	0	+0.00(+0.00%)
May 27, 2004	5.962	5.962	5.962	5.962	0	+0.00(+0.00%)
May 26, 2004	5.962	5.962	5.962	5.962	0	+0.00(+0.00%)
May 25, 2004	5.775	5.967	5.775	5.962	1,255	-0.01(-0.13%)
May 24, 2004	5.970	5.970	5.970	5.970	251	+0.04(+0.59%)
May 21, 2004	5.931	5.935	5.931	5.935	2,510	+0.02(+0.27%)
May 20, 2004	5.935	5.935	5.689	5.919	7,531	+0.10(+1.78%)
May 19, 2004	5.775	5.815	5.632	5.815	3,012	-0.10(-1.68%)
May 18, 2004	5.839	5.915	5.839	5.915	2,510	+0.24(+4.21%)
May 17, 2004	5.696	5.696	5.676	5.676	3,765	-0.20(-3.39%)
May 14, 2004	5.875	5.875	5.875	5.875	1,004	+0.20(+3.51%)
May 13, 2004	5.676	5.676	5.676	5.676	502	-0.00(-0.07%)
May 12, 2004	5.680	5.680	5.680	5.680	0	+0.00(+0.00%)
May 11, 2004	5.875	5.875	5.680	5.680	753	+0.02(+0.42%)
May 10, 2004	5.708	5.708	5.656	5.656	753	-0.26(-4.38%)
May 07, 2004	5.879	5.915	5.855	5.915	4,519	-0.06(-1.00%)
May 06, 2004	5.895	5.975	5.895	5.975	2,761	+0.08(+1.35%)
May 05, 2004	6.054	6.054	5.895	5.895	6,276	-0.16(-2.63%)
May 04, 2004	6.073	6.074	6.054	6.054	1,757	+0.00(+0.00%)
May 03, 2004	6.113	6.114	6.054	6.054	1,757	+0.00(+0.00%)
Apr 30, 2004	6.055	6.055	6.054	6.054	1,004	+0.00(+0.00%)
Apr 29, 2004	6.054	6.054	6.054	6.054	0	+0.00(+0.00%)
Apr 28, 2004	6.054	6.054	6.054	6.054	3,012	+0.00(+0.00%)
Apr 27, 2004	6.054	6.054	6.054	6.054	2,761	+0.00(+0.00%)
Apr 26, 2004	6.054	6.054	6.054	6.054	251	-0.04(-0.65%)
Apr 23, 2004	6.094	6.094	6.094	6.094	2,008	-0.10(-1.54%)
Apr 22, 2004	6.190	6.190	6.190	6.190	0	+0.00(+0.00%)
Apr 21, 2004	6.190	6.190	6.190	6.190	753	+0.02(+0.26%)
Apr 20, 2004	6.174	6.174	6.174	6.174	1,506	-0.02(-0.26%)
Apr 19, 2004	6.178	6.253	6.038	6.190	11,046	+0.01(+0.18%)
Apr 16, 2004	6.174	6.265	6.174	6.179	1,757	-0.02(-0.24%)
Apr 15, 2004	6.194	6.194	6.194	6.194	502	-0.10(-1.58%)
Apr 14, 2004	6.293	6.293	6.293	6.293	1,255	-0.06(-0.94%)
Apr 13, 2004	6.353	6.357	6.352	6.353	4,016	+0.00(+0.00%)
Apr 12, 2004	6.353	6.353	6.353	6.353	251	+0.12(+1.92%)
Apr 08, 2004	6.341	6.357	6.234	6.234	8,033	-0.12(-1.82%)
Apr 07, 2004	6.349	6.349	6.349	6.349	0	+0.00(+0.00%)
Apr 06, 2004	6.277	6.349	6.277	6.349	3,012	-0.02(-0.25%)
Apr 05, 2004	6.214	6.385	6.214	6.365	32,135	+0.15(+2.44%)
Apr 02, 2004	6.214	6.214	6.214	6.214	1,506	+0.12(+1.96%)
Apr 01, 2004	6.349	6.349	6.094	6.094	12,050	-0.20(-3.16%)
Mar 31, 2004	6.293	6.293	6.289	6.293	4,268	+0.12(+1.94%)
Mar 30, 2004	6.170	6.174	6.170	6.174	753	+0.12(+1.97%)
Mar 29, 2004	6.174	6.174	5.979	6.054	5,021	-0.08(-1.36%)
Mar 26, 2004	6.353	6.353	6.138	6.138	3,263	-0.21(-3.37%)
Mar 25, 2004	6.352	6.352	6.352	6.352	502	+0.29(+4.85%)
Mar 24, 2004	6.058	6.058	6.058	6.058	0	+0.00(+0.00%)
Mar 23, 2004	6.058	6.058	6.058	6.058	0	+0.00(+0.00%)
Mar 22, 2004	6.321	6.321	5.991	6.058	25,608	-0.31(-4.94%)
Mar 19, 2004	6.381	6.381	6.373	6.373	8,033	+0.00(+0.00%)
Mar 18, 2004	6.473	6.473	6.373	6.373	4,770	+0.18(+2.89%)
Mar 17, 2004	6.373	6.373	6.194	6.194	1,506	-0.18(-2.75%)
Mar 16, 2004	6.369	6.369	6.369	6.369	502	-0.00(-0.06%)
Mar 15, 2004	6.206	6.373	6.206	6.373	1,004	+0.18(+2.89%)
Mar 12, 2004	6.194	6.194	6.194	6.194	1,757	-0.16(-2.51%)
Mar 11, 2004	6.194	6.353	6.194	6.353	502	+0.16(+2.57%)
Mar 10, 2004	6.253	6.309	6.194	6.194	3,514	+0.00(+0.00%)
Mar 09, 2004	6.194	6.194	6.194	6.194	753	-0.18(-2.81%)
Mar 08, 2004	6.373	6.373	6.373	6.373	0	+0.00(+0.00%)
Mar 05, 2004	6.194	6.373	6.194	6.373	6,025	+0.12(+1.85%)
Mar 04, 2004	6.257	6.257	6.257	6.257	251	-0.08(-1.19%)
Mar 03, 2004	6.453	6.453	6.333	6.333	3,012	-0.11(-1.67%)
Mar 02, 2004	6.375	6.441	6.373	6.441	4,016	+0.07(+1.06%)

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.