United Bncp Inc (NQ: UBCP )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2015	5.367	5.258	5.258	5.258	132	-0.04(-0.85%)
May 27, 2015	5.387	5.387	5.303	5.303	5,923	-0.01(-0.12%)
May 26, 2015	5.277	5.359	5.274	5.310	19,515	+0.03(+0.61%)
May 22, 2015	5.277	5.277	5.277	5.277	2,952	+0.01(+0.25%)
May 21, 2015	5.290	5.297	5.261	5.264	5,250	+0.08(+1.49%)
May 20, 2015	5.277	5.310	5.187	5.187	7,234	-0.08(-1.59%)
May 19, 2015	5.252	5.282	5.188	5.271	19,710	+0.04(+0.74%)
May 18, 2015	5.232	5.232	5.232	5.232	818	-0.02(-0.37%)
May 15, 2015	5.201	5.252	5.181	5.252	7,448	+0.05(+0.99%)
May 14, 2015	5.232	5.245	5.194	5.200	13,533	-0.04(-0.74%)
May 13, 2015	5.213	5.239	5.213	5.239	4,958	+0.03(+0.49%)
May 12, 2015	5.156	5.266	5.155	5.213	9,980	+0.06(+1.25%)
May 11, 2015	5.226	5.245	5.110	5.149	40,861	-0.02(-0.29%)
May 08, 2015	5.213	5.213	5.128	5.164	5,166	-0.00(-0.08%)
May 07, 2015	5.168	5.168	5.168	5.168	8,662	+0.03(+0.63%)
May 06, 2015	5.168	5.174	5.116	5.136	9,237	-0.03(-0.62%)
May 05, 2015	5.142	5.168	5.129	5.168	18,148	+0.05(+1.01%)
May 04, 2015	5.084	5.149	5.078	5.116	30,504	+0.09(+1.79%)
May 01, 2015	5.116	5.116	5.026	5.026	19,105	-0.06(-1.14%)
Apr 30, 2015	5.071	5.084	5.052	5.084	23,796	+0.04(+0.89%)
Apr 29, 2015	5.084	5.136	5.039	5.039	32,395	-0.02(-0.38%)
Apr 28, 2015	5.026	5.084	5.026	5.059	14,403	-0.01(-0.13%)
Apr 27, 2015	5.084	5.084	5.059	5.065	6,061	-0.02(-0.38%)
Apr 24, 2015	5.052	5.084	5.052	5.084	6,215	+0.03(+0.64%)
Apr 23, 2015	5.052	5.052	5.052	5.052	349	-0.00(-0.01%)
Apr 21, 2015	5.084	5.053	5.053	5.053	29	-0.03(-0.49%)
Apr 20, 2015	5.084	5.084	5.026	5.078	3,940	-0.01(-0.13%)
Apr 17, 2015	5.084	5.084	5.084	5.084	180	+0.02(+0.39%)
Apr 16, 2015	5.023	5.064	5.023	5.064	644	-0.02(-0.39%)
Apr 15, 2015	5.084	5.084	5.084	5.084	11,547	+0.05(+1.02%)
Apr 14, 2015	5.084	5.084	5.026	5.033	3,205	-0.05(-1.01%)
Apr 13, 2015	5.084	5.084	5.084	5.084	355	+0.02(+0.39%)
Apr 10, 2015	5.084	5.084	5.020	5.065	11,759	-0.02(-0.39%)
Apr 09, 2015	5.071	5.084	5.065	5.084	4,790	+0.00(+0.00%)
Apr 08, 2015	5.065	5.084	5.065	5.084	1,928	+0.01(+0.25%)
Apr 07, 2015	5.072	5.082	5.071	5.071	1,381	+0.00(+0.00%)
Apr 06, 2015	5.084	5.084	5.071	5.071	4,060	+0.00(+0.00%)
Apr 02, 2015	5.071	5.071	5.071	5.071	932	-0.01(-0.25%)
Apr 01, 2015	5.141	5.141	5.078	5.084	4,843	+0.00(+0.00%)
Mar 31, 2015	5.091	5.091	5.083	5.084	11,237	-0.00(-0.00%)
Mar 30, 2015	5.142	5.142	5.078	5.084	11,958	-0.06(-1.25%)
Mar 27, 2015	5.155	5.155	5.142	5.149	4,863	+0.00(+0.00%)
Mar 26, 2015	5.149	5.155	5.149	5.149	10,842	+0.00(+0.00%)
Mar 25, 2015	5.149	5.149	5.142	5.149	8,054	+0.08(+1.65%)
Mar 24, 2015	5.155	5.155	5.065	5.065	4,349	-0.05(-1.01%)
Mar 23, 2015	5.162	5.162	5.091	5.116	10,112	+0.02(+0.38%)
Mar 20, 2015	5.213	5.213	5.097	5.097	3,544	-0.02(-0.38%)
Mar 19, 2015	5.137	5.142	5.084	5.116	5,567	-0.03(-0.50%)
Mar 18, 2015	5.066	5.168	5.066	5.142	18,898	+0.00(+0.00%)
Mar 17, 2015	5.149	5.149	5.065	5.142	7,523	+0.01(+0.13%)
Mar 16, 2015	5.116	5.149	5.116	5.136	2,428	+0.07(+1.40%)
Mar 13, 2015	5.123	5.149	5.065	5.065	9,552	-0.08(-1.50%)
Mar 12, 2015	5.084	5.142	5.008	5.142	4,018	+0.06(+1.14%)
Mar 11, 2015	5.060	5.142	5.040	5.084	2,268	-0.06(-1.13%)
Mar 10, 2015	5.110	5.142	5.071	5.142	8,645	+0.04(+0.88%)
Mar 09, 2015	5.174	5.213	5.052	5.097	12,366	-0.08(-1.49%)
Mar 06, 2015	5.174	5.174	5.162	5.174	3,387	+0.07(+1.39%)
Mar 05, 2015	5.034	5.123	5.021	5.104	21,288	+0.01(+0.25%)
Mar 04, 2015	5.085	5.097	5.021	5.091	6,981	+0.01(+0.25%)
Mar 03, 2015	5.142	5.148	5.078	5.078	9,742	-0.01(-0.25%)

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.