Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Bncp Inc (NQ: UBCP )

11.50 -0.67 (-5.51%)
Streaming Delayed Price Updated: 2:55 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 4.584 4.626 4.584 4.616 1,720 +0.05(+1.17%)
May 23, 2011 4.589 4.589 4.546 4.562 2,162 -0.10(-2.17%)
May 20, 2011 4.616 4.666 4.573 4.663 2,914 +0.09(+1.86%)
May 19, 2011 4.706 4.722 4.573 4.578 13,404 -0.08(-1.71%)
May 18, 2011 4.616 4.706 4.616 4.658 3,573 +0.04(+0.81%)
May 17, 2011 4.516 4.621 4.506 4.621 22,084 -0.01(-0.23%)
May 16, 2011 4.506 4.637 4.506 4.631 8,992 +0.00(+0.00%)
May 13, 2011 4.621 4.647 4.621 4.631 1,528 -0.01(-0.28%)
May 12, 2011 4.678 4.684 4.605 4.644 1,129 +0.09(+2.01%)
May 11, 2011 4.563 4.694 4.527 4.553 6,649 -0.01(-0.23%)
May 10, 2011 4.516 4.710 4.516 4.563 13,282 -0.02(-0.34%)
May 09, 2011 4.616 4.631 4.438 4.579 13,072 -0.01(-0.14%)
May 06, 2011 4.663 4.663 4.474 4.585 15,199 -0.07(-1.55%)
May 05, 2011 4.574 4.658 4.453 4.658 6,414 +0.09(+1.95%)
May 04, 2011 4.655 4.655 4.569 4.569 1,694 +0.00(+0.00%)
May 03, 2011 4.569 4.569 4.569 4.569 1,146 +0.00(+0.00%)
May 02, 2011 4.569 4.605 4.538 4.569 3,496 -0.04(-0.80%)
Apr 29, 2011 4.605 4.699 4.605 4.605 5,837 +0.16(+3.53%)
Apr 28, 2011 4.469 4.469 4.448 4.448 3,231 -0.06(-1.28%)
Apr 27, 2011 4.563 4.595 4.495 4.506 2,558 +0.08(+1.89%)
Apr 26, 2011 4.501 4.605 4.422 4.422 7,907 -0.07(-1.46%)
Apr 25, 2011 4.527 4.542 4.396 4.487 5,371 -0.03(-0.64%)
Apr 21, 2011 4.569 4.569 4.354 4.516 2,698 +0.08(+1.89%)
Apr 20, 2011 4.461 4.461 4.432 4.432 477 -0.05(-1.17%)
Apr 19, 2011 4.589 4.589 4.401 4.485 7,911 +0.13(+2.92%)
Apr 18, 2011 4.358 4.358 4.358 4.358 315 -0.11(-2.49%)
Apr 15, 2011 4.396 4.500 4.396 4.469 3,745 +0.06(+1.30%)
Apr 14, 2011 4.427 4.427 4.344 4.412 7,211 -0.10(-2.14%)
Apr 13, 2011 4.364 4.558 4.364 4.508 10,328 +0.14(+3.29%)
Apr 12, 2011 4.370 4.370 4.364 4.364 1,028 -0.03(-0.71%)
Apr 11, 2011 4.244 4.396 4.244 4.396 7,634 +0.12(+2.69%)
Apr 08, 2011 4.317 4.391 4.223 4.281 22,126 -0.04(-0.85%)
Apr 07, 2011 4.344 4.385 4.317 4.317 955 -0.04(-0.84%)
Apr 06, 2011 4.396 4.401 4.354 4.354 8,514 -0.04(-0.95%)
Apr 05, 2011 4.417 4.631 4.396 4.396 7,977 -0.11(-2.38%)
Apr 04, 2011 4.401 4.570 4.401 4.503 955 +0.06(+1.35%)
Apr 01, 2011 4.443 4.443 4.443 4.443 796 +0.05(+1.06%)
Mar 31, 2011 4.448 4.523 4.396 4.396 3,439 -0.05(-1.16%)
Mar 30, 2011 4.412 4.448 4.320 4.448 6,401 +0.13(+3.03%)
Mar 29, 2011 4.375 4.375 4.317 4.317 1,738 -0.00(-0.00%)
Mar 28, 2011 4.417 4.417 4.318 4.318 2,675 -0.04(-0.84%)
Mar 25, 2011 4.359 4.359 4.354 4.354 573 +0.06(+1.34%)
Mar 24, 2011 4.244 4.404 4.244 4.296 14,165 +0.03(+0.61%)
Mar 23, 2011 4.275 4.344 4.265 4.270 2,293 -0.07(-1.69%)
Mar 22, 2011 4.344 4.344 4.344 4.344 655 +0.00(+0.00%)
Mar 21, 2011 4.344 4.344 4.329 4.344 4,832 +0.08(+1.84%)
Mar 18, 2011 4.344 4.344 4.265 4.265 9,179 -0.02(-0.37%)
Mar 17, 2011 4.265 4.281 4.265 4.281 2,380 -0.01(-0.24%)
Mar 16, 2011 4.370 4.370 4.265 4.291 4,203 -0.07(-1.56%)
Mar 15, 2011 4.349 4.364 4.338 4.359 3,833 +0.09(+2.08%)
Mar 14, 2011 4.281 4.281 4.218 4.270 1,910 +0.05(+1.24%)
Mar 11, 2011 4.265 4.281 4.192 4.218 10,821 -0.05(-1.10%)
Mar 10, 2011 4.432 4.432 4.265 4.265 2,285 -0.03(-0.61%)
Mar 09, 2011 4.291 4.291 4.291 4.291 1,452 +0.00(+0.00%)
Mar 08, 2011 4.270 4.295 4.270 4.291 5,159 -0.01(-0.12%)
Mar 07, 2011 4.354 4.380 4.160 4.296 8,642 -0.08(-1.79%)
Mar 04, 2011 4.412 4.422 4.328 4.375 7,739 -0.03(-0.59%)
Mar 03, 2011 4.563 4.579 4.375 4.401 6,382 -0.16(-3.44%)
Mar 02, 2011 4.684 4.762 4.553 4.558 6,497 -0.13(-2.79%)
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.