United Bncp Inc (NQ: UBCP )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	4.736	4.884	4.736	4.862	10,126	+0.18(+3.89%)
Sep 28, 2006	4.822	4.822	4.675	4.679	2,443	-0.10(-2.05%)
Sep 27, 2006	4.826	4.826	4.777	4.777	4,280	-0.03(-0.55%)
Sep 26, 2006	4.803	4.803	4.803	4.803	0	+0.00(+0.00%)
Sep 25, 2006	4.803	4.803	4.803	4.803	450	+0.02(+0.36%)
Sep 22, 2006	4.786	4.786	4.786	4.786	0	+0.00(+0.00%)
Sep 21, 2006	4.786	4.829	4.777	4.786	3,478	-0.04(-0.83%)
Sep 20, 2006	4.888	4.888	4.826	4.826	4,178	-0.05(-1.01%)
Sep 19, 2006	4.933	4.933	4.875	4.875	1,732	-0.04(-0.72%)
Sep 18, 2006	4.888	4.910	4.785	4.910	1,129	-0.04(-0.72%)
Sep 15, 2006	4.933	4.946	4.933	4.946	1,125	+0.06(+1.19%)
Sep 14, 2006	4.888	4.888	4.888	4.888	0	+0.00(+0.00%)
Sep 13, 2006	4.888	4.888	4.888	4.888	0	+0.00(+0.00%)
Sep 12, 2006	4.888	4.888	4.888	4.888	0	+0.00(+0.00%)
Sep 11, 2006	4.888	4.888	4.888	4.888	0	+0.00(+0.00%)
Sep 08, 2006	4.888	4.888	4.888	4.888	900	+0.12(+2.42%)
Sep 06, 2006	4.773	4.773	4.773	4.773	450	-0.23(-4.62%)
Sep 05, 2006	4.822	5.004	4.822	5.004	2,020	+0.18(+3.78%)
Sep 01, 2006	4.777	4.822	4.777	4.822	12,599	+0.01(+0.18%)
Aug 31, 2006	4.906	4.906	4.777	4.813	9,568	+0.03(+0.56%)
Aug 30, 2006	4.786	4.786	4.786	4.786	225	-0.06(-1.19%)
Aug 29, 2006	4.848	4.848	4.844	4.844	675	+0.00(+0.09%)
Aug 28, 2006	4.839	4.839	4.839	4.839	450	+0.04(+0.83%)
Aug 25, 2006	4.942	4.942	4.799	4.799	3,971	+0.02(+0.47%)
Aug 24, 2006	4.777	4.777	4.777	4.777	0	+0.00(+0.00%)
Aug 23, 2006	4.791	4.879	4.777	4.777	5,852	-0.20(-3.93%)
Aug 22, 2006	4.977	4.977	4.973	4.973	3,352	-0.00(-0.09%)
Aug 21, 2006	4.977	4.977	4.977	4.977	450	+0.00(+0.00%)
Aug 18, 2006	4.906	4.977	4.906	4.977	1,350	+0.17(+3.46%)
Aug 17, 2006	4.811	4.811	4.811	4.811	438	+0.00(+0.00%)
Aug 16, 2006	4.910	5.039	4.791	4.811	9,977	+0.03(+0.70%)
Aug 15, 2006	4.777	4.777	4.777	4.777	240	+0.00(+0.00%)
Aug 14, 2006	4.933	4.933	4.777	4.777	17,063	-0.16(-3.15%)
Aug 11, 2006	4.844	4.933	4.839	4.933	24,996	+0.09(+1.83%)
Aug 10, 2006	4.839	4.844	4.839	4.844	1,125	+0.00(+0.09%)
Aug 09, 2006	4.870	4.870	4.839	4.839	6,291	-0.03(-0.64%)
Aug 08, 2006	4.844	4.871	4.844	4.871	1,125	+0.03(+0.65%)
Aug 07, 2006	4.777	4.879	4.777	4.839	11,699	+0.04(+0.83%)
Aug 04, 2006	4.844	4.844	4.777	4.799	3,402	-0.04(-0.92%)
Aug 03, 2006	4.777	4.875	4.777	4.844	5,175	+0.05(+1.11%)
Aug 02, 2006	4.791	4.791	4.791	4.791	2,250	+0.01(+0.19%)
Aug 01, 2006	4.782	4.782	4.782	4.782	2,250	-0.07(-1.43%)
Jul 31, 2006	4.755	4.851	4.755	4.851	1,037	+0.07(+1.55%)
Jul 28, 2006	4.755	4.799	4.755	4.777	1,946	-0.00(-0.02%)
Jul 27, 2006	4.755	4.778	4.755	4.778	4,520	+0.07(+1.43%)
Jul 26, 2006	4.711	4.711	4.631	4.711	14,496	+0.02(+0.47%)
Jul 25, 2006	4.666	4.799	4.666	4.688	5,805	+0.00(+0.00%)
Jul 24, 2006	4.711	4.733	4.688	4.688	4,939	-0.02(-0.47%)
Jul 21, 2006	4.755	4.755	4.688	4.711	3,089	-0.04(-0.75%)
Jul 20, 2006	4.768	4.875	4.746	4.746	5,796	-0.13(-2.69%)
Jul 19, 2006	4.768	4.877	4.768	4.877	7,664	+0.11(+2.28%)
Jul 18, 2006	4.755	4.768	4.746	4.768	4,514	+0.02(+0.47%)
Jul 17, 2006	4.746	4.884	4.746	4.746	4,154	-0.01(-0.28%)
Jul 14, 2006	4.777	4.817	4.759	4.759	2,691	-0.02(-0.37%)
Jul 13, 2006	4.777	4.777	4.777	4.777	495	-0.11(-2.27%)
Jul 12, 2006	4.817	4.977	4.817	4.888	9,482	+0.07(+1.48%)
Jul 11, 2006	4.888	4.888	4.817	4.817	3,150	-0.08(-1.63%)
Jul 10, 2006	4.955	4.977	4.795	4.897	8,645	-0.05(-0.99%)
Jul 07, 2006	4.786	4.982	4.786	4.946	9,034	+0.16(+3.34%)
Jul 06, 2006	4.799	4.910	4.786	4.786	7,450	-0.01(-0.14%)
Jul 05, 2006	4.928	4.933	4.793	4.793	1,991	-0.06(-1.14%)

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.