United Bncp Inc (NQ: UBCP )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	4.367	4.379	4.299	4.344	3,673	+0.01(+0.26%)
Aug 30, 2012	4.339	4.344	4.333	4.333	3,979	-0.03(-0.79%)
Aug 29, 2012	4.509	4.509	4.367	4.367	2,824	+0.03(+0.78%)
Aug 27, 2012	4.475	4.475	4.305	4.333	5,384	-0.19(-4.14%)
Aug 24, 2012	4.600	4.600	4.520	4.520	2,550	-0.15(-3.16%)
Aug 23, 2012	4.645	4.900	4.645	4.668	7,617	-0.08(-1.67%)
Aug 22, 2012	4.331	4.928	4.179	4.747	30,572	+0.44(+10.26%)
Aug 21, 2012	4.095	4.349	4.050	4.305	35,436	+0.14(+3.40%)
Aug 20, 2012	4.719	4.719	4.047	4.163	40,999	-0.56(-11.76%)
Aug 17, 2012	4.537	4.866	4.537	4.719	43,163	+0.06(+1.22%)
Aug 16, 2012	5.257	5.257	4.662	4.662	98,140	-0.68(-12.73%)
Aug 15, 2012	5.243	5.342	5.243	5.342	2,294	-0.10(-1.77%)
Aug 14, 2012	5.438	5.438	5.438	5.438	1,588	+0.12(+2.35%)
Aug 13, 2012	5.313	5.313	5.313	5.313	1,036	-0.06(-1.05%)
Aug 10, 2012	5.183	5.376	5.183	5.370	10,007	+0.00(+0.00%)
Aug 09, 2012	5.359	5.370	5.308	5.370	1,677	+0.13(+2.49%)
Aug 08, 2012	5.257	5.257	5.240	5.240	1,497	-0.03(-0.54%)
Aug 07, 2012	5.378	5.378	5.240	5.268	8,120	+0.02(+0.43%)
Aug 06, 2012	5.240	5.381	5.240	5.245	6,390	+0.02(+0.43%)
Aug 03, 2012	5.223	5.234	5.223	5.223	3,001	+0.04(+0.76%)
Aug 02, 2012	5.183	5.183	5.183	5.183	176	+0.00(+0.00%)
Aug 01, 2012	5.183	5.183	5.183	5.183	1,172	+0.03(+0.55%)
Jul 31, 2012	5.172	5.172	5.155	5.155	1,426	-0.08(-1.62%)
Jul 30, 2012	5.257	5.257	5.231	5.240	9,005	+0.00(+0.00%)
Jul 27, 2012	5.200	5.240	5.200	5.240	8,477	+0.04(+0.76%)
Jul 26, 2012	5.200	5.200	5.200	5.200	1,235	+0.06(+1.21%)
Jul 25, 2012	5.132	5.158	5.115	5.138	3,177	+0.02(+0.37%)
Jul 24, 2012	5.194	5.240	5.119	5.119	5,536	-0.12(-2.31%)
Jul 23, 2012	5.115	5.240	5.115	5.240	1,883	+0.07(+1.43%)
Jul 20, 2012	5.115	5.240	5.115	5.166	5,296	-0.05(-0.87%)
Jul 19, 2012	5.112	5.234	5.112	5.211	2,914	+0.11(+2.11%)
Jul 18, 2012	5.104	5.154	5.104	5.104	4,766	-0.01(-0.11%)
Jul 17, 2012	5.234	5.240	5.109	5.109	12,069	-0.10(-1.96%)
Jul 16, 2012	5.251	5.370	5.115	5.211	26,877	-0.02(-0.43%)
Jul 13, 2012	5.353	5.353	5.109	5.234	16,470	-0.12(-2.22%)
Jul 12, 2012	5.313	5.353	5.234	5.353	9,691	+0.04(+0.75%)
Jul 11, 2012	5.381	5.381	5.313	5.313	2,418	+0.00(+0.00%)
Jul 10, 2012	5.313	5.313	5.313	5.313	529	+0.06(+1.19%)
Jul 09, 2012	5.370	5.438	5.245	5.251	6,989	-0.11(-2.01%)
Jul 06, 2012	5.381	5.381	5.359	5.359	1,576	+0.11(+2.16%)
Jul 05, 2012	5.245	5.245	5.245	5.245	529	-0.14(-2.53%)
Jul 03, 2012	5.240	5.381	5.098	5.381	19,104	+0.23(+4.40%)
Jul 02, 2012	5.160	5.160	5.121	5.155	1,735	+0.05(+1.00%)
Jun 29, 2012	5.240	5.240	5.073	5.104	4,955	-0.14(-2.59%)
Jun 28, 2012	5.211	5.240	5.178	5.240	11,353	+0.11(+2.21%)
Jun 27, 2012	5.098	5.126	5.098	5.126	20,651	+0.06(+1.12%)
Jun 26, 2012	5.098	5.098	5.070	5.070	15,028	-0.17(-3.24%)
Jun 22, 2012	5.240	5.240	5.240	5.240	5,119	+0.17(+3.35%)
Jun 21, 2012	5.240	5.240	4.956	5.070	14,394	-0.17(-3.24%)
Jun 20, 2012	5.268	5.325	5.240	5.240	8,918	-0.02(-0.32%)
Jun 19, 2012	5.240	5.296	5.240	5.257	4,178	+0.02(+0.43%)
Jun 18, 2012	5.234	5.234	5.234	5.234	529	-0.01(-0.11%)
Jun 15, 2012	5.240	5.240	4.979	5.240	9,739	+0.00(+0.00%)
Jun 14, 2012	5.240	5.240	5.240	5.240	1,232	+0.06(+1.15%)
Jun 13, 2012	5.149	5.240	5.098	5.180	17,270	+0.04(+0.72%)
Jun 12, 2012	5.098	5.143	4.955	5.143	4,282	+0.11(+2.14%)
Jun 10, 2012		5.036	5.036	5.036	0	+0.00(+0.00%)
Jun 08, 2012	5.177	5.177	4.945	5.036	1,678	-0.13(-2.52%)
Jun 07, 2012	5.160	5.166	4.906	5.166	4,854	+0.01(+0.22%)
Jun 06, 2012	5.200	5.206	4.852	5.155	14,476	+0.29(+5.94%)
Jun 05, 2012	4.849	4.945	4.821	4.866	8,675	+0.02(+0.35%)
Jun 04, 2012	4.860	4.956	4.821	4.849	9,019	+0.00(+0.00%)

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.