United Bncp Inc (NQ: UBCP )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	7.421	7.421	7.402	7.402	1,651	-0.01(-0.17%)
Sep 29, 2016	7.477	7.477	7.414	7.414	3,387	-0.14(-1.89%)
Sep 28, 2016	7.651	7.651	7.529	7.557	2,121	-0.03(-0.36%)
Sep 27, 2016	7.570	7.584	7.448	7.584	2,840	-0.01(-0.18%)
Sep 26, 2016	7.427	7.686	7.414	7.597	6,402	+0.28(+3.88%)
Sep 23, 2016	7.585	7.618	7.314	7.314	20,018	-0.11(-1.44%)
Sep 22, 2016	7.506	7.536	7.421	7.421	3,494	+0.01(+0.09%)
Sep 21, 2016	7.421	7.611	7.377	7.414	12,151	+0.07(+0.93%)
Sep 20, 2016	7.312	7.475	7.244	7.346	25,579	+0.03(+0.47%)
Sep 19, 2016	7.679	7.679	7.183	7.312	2,340	-0.37(-4.87%)
Sep 16, 2016	7.407	7.686	7.251	7.686	11,188	+0.35(+4.82%)
Sep 15, 2016	7.400	7.400	7.149	7.332	4,313	+0.04(+0.56%)
Sep 14, 2016	7.319	7.414	7.291	7.291	1,670	+0.05(+0.66%)
Sep 13, 2016	7.244	7.244	7.244	7.244	588	-0.16(-2.21%)
Sep 12, 2016	7.244	7.438	7.176	7.407	1,986	+0.06(+0.84%)
Sep 09, 2016	7.244	7.366	7.121	7.346	3,931	+0.00(+0.00%)
Sep 08, 2016	7.155	7.346	7.155	7.346	5,422	+0.20(+2.86%)
Sep 07, 2016	7.060	7.618	7.060	7.142	11,129	+0.07(+1.06%)
Sep 06, 2016	7.397	7.572	7.000	7.067	16,854	-0.24(-3.27%)
Sep 02, 2016	7.235	7.306	7.306	7.306	21,989	+0.28(+3.93%)
Sep 01, 2016	6.831	7.558	6.812	7.030	44,717	+0.21(+3.01%)
Aug 31, 2016	6.780	6.825	6.780	6.825	3,123	+0.05(+0.71%)
Aug 30, 2016	6.831	6.831	6.762	6.777	7,247	-0.05(-0.70%)
Aug 29, 2016	6.789	6.833	6.789	6.825	4,623	+0.10(+1.50%)
Aug 26, 2016	6.724	6.724	6.724	6.724	2,258	-0.07(-1.09%)
Aug 25, 2016	6.845	6.852	6.730	6.798	11,220	-0.05(-0.79%)
Aug 24, 2016	6.798	6.892	6.791	6.852	7,329	+0.06(+0.89%)
Aug 23, 2016	6.663	6.858	6.663	6.791	25,613	+0.06(+0.90%)
Aug 22, 2016	6.730	6.730	6.704	6.730	9,029	+0.02(+0.32%)
Aug 19, 2016	6.730	6.730	6.697	6.709	4,754	+0.01(+0.19%)
Aug 18, 2016	6.697	6.697	6.697	6.697	2,802	+0.02(+0.32%)
Aug 17, 2016	6.695	6.695	6.675	6.675	6,405	-0.02(-0.26%)
Aug 16, 2016	6.629	6.730	6.629	6.693	4,234	-0.04(-0.56%)
Aug 15, 2016	6.730	6.730	6.730	6.730	2,048	+0.00(+0.00%)
Aug 12, 2016	6.730	6.730	6.730	6.730	594	+0.04(+0.56%)
Aug 11, 2016	6.693	6.693	6.693	6.693	1,485	-0.02(-0.26%)
Aug 10, 2016	6.710	6.710	6.710	6.710	252	+0.02(+0.36%)
Aug 09, 2016	6.720	6.720	6.686	6.686	2,246	+0.02(+0.27%)
Aug 08, 2016	6.668	6.668	6.668	6.668	233	-0.03(-0.42%)
Aug 05, 2016	6.677	6.769	6.677	6.697	2,209	+0.03(+0.40%)
Aug 04, 2016	6.824	6.825	6.636	6.670	11,397	-0.11(-1.56%)
Aug 03, 2016	6.811	6.811	6.776	6.776	389	+0.05(+0.67%)
Aug 02, 2016	6.831	6.831	6.730	6.730	4,392	+0.00(+0.00%)
Aug 01, 2016	6.730	6.730	6.730	6.730	588	-0.06(-0.87%)
Jul 29, 2016	6.730	6.845	6.730	6.789	10,231	+0.06(+0.88%)
Jul 28, 2016	6.648	6.730	6.648	6.730	5,709	+0.04(+0.54%)
Jul 27, 2016	6.730	6.730	6.682	6.694	1,282	-0.02(-0.24%)
Jul 26, 2016	6.885	6.885	6.680	6.710	4,154	-0.17(-2.45%)
Jul 25, 2016	6.663	6.899	6.629	6.878	99,037	+0.20(+3.02%)
Jul 21, 2016	6.677	6.677	6.677	6.677	1	+0.05(+0.81%)
Jul 20, 2016	6.623	6.623	6.623	6.623	1,650	+0.03(+0.51%)
Jul 19, 2016	6.589	6.589	6.589	6.589	597	+0.01(+0.20%)
Jul 18, 2016	6.576	6.576	6.576	6.576	219	-0.01(-0.08%)
Jul 15, 2016	6.690	6.690	6.562	6.581	9,871	-0.03(-0.45%)
Jul 13, 2016	6.576	6.610	6.610	6.610	350	-0.08(-1.19%)
Jul 12, 2016	6.690	6.690	6.690	6.690	953	+0.08(+1.14%)
Jul 11, 2016	6.615	6.615	6.615	6.615	176	-0.07(-1.07%)
Jul 08, 2016	6.633	6.686	6.633	6.686	463	+0.06(+0.95%)
Jul 07, 2016	6.596	6.636	6.576	6.623	2,077	-0.01(-0.10%)
Jul 05, 2016	6.582	6.629	6.569	6.629	1,044	+0.01(+0.10%)

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.