United Bncp Inc (NQ: UBCP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	4.986	4.986	4.907	4.907	515	-0.08(-1.59%)
May 30, 2012	4.998	4.998	4.924	4.986	3,361	+0.08(+1.62%)
May 29, 2012	4.850	5.156	4.850	4.907	6,633	+0.04(+0.81%)
May 25, 2012	4.901	4.901	4.731	4.867	7,283	+0.02(+0.35%)
May 24, 2012	5.054	5.241	4.714	4.850	7,588	-0.20(-3.93%)
May 23, 2012	5.156	5.504	5.049	5.049	1,157	-0.11(-2.20%)
May 22, 2012	5.156	5.446	5.156	5.162	3,924	+0.01(+0.12%)
May 21, 2012	5.066	5.557	5.020	5.156	13,747	+0.04(+0.78%)
May 18, 2012	5.247	5.264	5.100	5.117	12,621	-0.20(-3.83%)
May 17, 2012	5.394	5.394	5.321	5.321	3,529	-0.04(-0.83%)
May 16, 2012	5.584	5.584	5.316	5.365	10,727	-0.27(-4.77%)
May 15, 2012	5.254	5.634	5.254	5.634	7,108	+0.24(+4.45%)
May 14, 2012	5.383	5.416	5.271	5.394	28,810	+0.03(+0.49%)
May 11, 2012	5.444	5.467	5.368	5.368	5,428	-0.08(-1.46%)
May 10, 2012	5.595	5.634	5.447	5.447	11,979	-0.07(-1.27%)
May 08, 2012	5.422	5.517	5.517	5.517	2,865	+0.14(+2.60%)
May 07, 2012	5.372	5.584	5.372	5.377	8,642	-0.33(-5.77%)
May 04, 2012	5.433	5.707	5.433	5.707	10,768	+0.26(+4.86%)
May 03, 2012	5.416	5.442	5.249	5.442	5,430	+0.01(+0.27%)
May 02, 2012	5.327	5.427	5.327	5.427	997	+0.07(+1.35%)
May 01, 2012	5.355	5.427	5.355	5.355	5,071	-0.09(-1.64%)
Apr 30, 2012	5.266	5.444	5.266	5.444	1,540	+0.14(+2.63%)
Apr 27, 2012	5.394	5.400	5.271	5.305	2,403	-0.06(-1.14%)
Apr 26, 2012	5.411	5.411	5.344	5.366	3,886	-0.01(-0.16%)
Apr 25, 2012	5.461	5.480	5.374	5.374	7,306	-0.05(-0.88%)
Apr 24, 2012	5.377	5.472	5.377	5.422	4,566	+0.06(+1.15%)
Apr 23, 2012	5.662	5.723	5.360	5.360	3,223	-0.36(-6.34%)
Apr 20, 2012	5.444	5.723	5.360	5.723	11,107	+0.28(+5.23%)
Apr 19, 2012	5.277	5.444	5.271	5.439	14,792	-0.01(-0.09%)
Apr 18, 2012	5.444	5.444	5.444	5.444	537	+0.00(+0.00%)
Apr 17, 2012	5.433	5.444	5.433	5.444	3,639	+0.06(+1.04%)
Apr 16, 2012	5.444	5.444	5.388	5.388	6,560	-0.03(-0.52%)
Apr 13, 2012	5.444	5.472	5.400	5.416	6,090	-0.03(-0.48%)
Apr 12, 2012	5.316	5.444	5.273	5.442	1,971	+0.14(+2.70%)
Apr 11, 2012	5.288	5.305	5.249	5.299	5,988	+0.03(+0.53%)
Apr 10, 2012	5.360	5.376	5.249	5.271	17,926	+0.02(+0.42%)
Apr 09, 2012	5.472	5.472	5.249	5.249	3,957	-0.17(-3.09%)
Apr 05, 2012	5.500	5.500	5.416	5.416	6,814	-0.14(-2.50%)
Apr 04, 2012	5.444	5.572	5.433	5.555	10,131	+0.13(+2.46%)
Apr 03, 2012	5.444	5.444	5.422	5.422	1,432	-0.02(-0.41%)
Apr 02, 2012	5.511	5.511	5.433	5.444	3,639	-0.06(-1.02%)
Mar 30, 2012	5.366	5.500	5.210	5.500	6,268	+0.06(+1.03%)
Mar 29, 2012	5.238	5.467	5.238	5.444	22,038	+0.25(+4.84%)
Mar 28, 2012	5.338	5.338	5.168	5.193	20,290	-0.14(-2.62%)
Mar 27, 2012	5.254	5.333	5.254	5.333	11,461	+0.04(+0.84%)
Mar 26, 2012	5.316	5.333	5.193	5.288	38,341	+0.04(+0.74%)
Mar 23, 2012	5.165	5.249	5.165	5.249	7,210	+0.11(+2.17%)
Mar 22, 2012	5.171	5.305	5.126	5.137	18,254	-0.07(-1.39%)
Mar 21, 2012	5.137	5.305	5.048	5.210	28,649	+0.11(+2.08%)
Mar 20, 2012	5.109	5.165	5.054	5.103	34,281	+0.02(+0.44%)
Mar 19, 2012	4.908	5.081	4.802	5.081	25,969	+0.16(+3.29%)
Mar 16, 2012	5.053	5.053	4.919	4.919	4,654	-0.13(-2.65%)
Mar 15, 2012	5.003	5.053	5.003	5.053	2,770	+0.06(+1.11%)
Mar 14, 2012	5.081	5.081	4.947	4.998	7,528	-0.03(-0.54%)
Mar 13, 2012	5.020	5.025	4.997	5.025	2,238	+0.03(+0.56%)
Mar 12, 2012	4.975	5.025	4.914	4.997	11,999	-0.01(-0.22%)
Mar 09, 2012	4.958	5.025	4.958	5.009	1,078	-0.02(-0.33%)
Mar 08, 2012	5.025	5.025	4.914	5.025	11,966	-0.06(-1.10%)
Mar 07, 2012	5.053	5.081	4.808	5.081	9,491	+0.14(+2.82%)
Mar 06, 2012	4.847	5.014	4.808	4.942	14,932	+0.09(+1.96%)
Mar 05, 2012	4.824	4.914	4.802	4.847	18,965	-0.22(-4.30%)
Mar 02, 2012	5.137	5.137	4.891	5.064	18,904	+0.01(+0.22%)

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.