Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Bncp Inc (NQ: UBCP )

12.04 -0.27 (-2.19%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 4.109 4.181 3.912 3.912 8,194 -0.20(-4.76%)
May 28, 2009 4.132 4.132 4.107 4.107 10,716 -0.05(-1.29%)
May 26, 2009 4.161 4.161 4.161 4.161 0 -0.15(-3.41%)
May 22, 2009 4.376 4.411 4.176 4.308 7,908 +0.07(+1.73%)
May 20, 2009 4.440 4.235 4.235 4.235 1,431 +0.06(+1.52%)
May 18, 2009 4.171 4.171 4.171 4.171 0 -0.06(-1.39%)
May 15, 2009 4.391 4.391 4.230 4.230 1,022 +0.07(+1.76%)
May 14, 2009 4.166 4.166 4.156 4.156 2,137 +0.00(+0.00%)
May 13, 2009 4.230 4.230 4.156 4.156 4,454 -0.28(-6.39%)
May 12, 2009 4.430 4.440 4.303 4.440 973 +0.12(+2.83%)
May 11, 2009 4.386 4.435 4.318 4.318 3,202 +0.00(+0.11%)
May 08, 2009 4.210 4.443 4.205 4.313 1,533 -0.15(-3.29%)
May 07, 2009 4.460 4.460 4.460 4.460 429 +0.23(+5.53%)
May 06, 2009 4.226 4.226 4.226 4.226 681 -0.24(-5.45%)
May 05, 2009 4.469 4.469 4.469 4.469 858 +0.13(+2.93%)
May 04, 2009 4.337 4.342 4.337 4.342 1,022 +0.00(+0.00%)
May 01, 2009 4.313 4.342 4.313 4.342 1,022 +0.38(+9.63%)
Apr 30, 2009 4.034 4.034 3.961 3.961 1,431 -0.24(-5.81%)
Apr 29, 2009 4.205 4.205 4.205 4.205 685 +0.14(+3.43%)
Apr 28, 2009 4.059 4.066 4.059 4.066 409 -0.28(-6.47%)
Apr 27, 2009 4.332 4.347 4.318 4.347 1,509 +0.39(+9.75%)
Apr 21, 2009 3.961 3.961 3.961 3.961 0 +0.05(+1.25%)
Apr 20, 2009 3.946 3.946 3.912 3.912 4,102 -0.05(-1.23%)
Apr 17, 2009 3.922 4.044 3.922 3.961 5,229 +0.03(+0.75%)
Apr 16, 2009 4.181 4.181 3.931 3.931 6,818 -0.28(-6.64%)
Apr 15, 2009 4.147 4.332 4.147 4.211 5,484 +0.05(+1.32%)
Apr 14, 2009 4.151 4.156 3.853 4.156 6,953 +0.00(+0.00%)
Apr 13, 2009 3.848 4.156 3.839 4.156 9,851 +0.23(+5.85%)
Apr 09, 2009 3.824 3.927 3.790 3.927 1,848 -0.23(-5.53%)
Apr 08, 2009 3.804 4.156 3.804 4.156 2,045 +0.03(+0.71%)
Apr 07, 2009 4.132 4.156 3.961 4.127 2,658 +0.42(+11.35%)
Apr 06, 2009 4.029 4.029 3.702 3.707 1,793 -0.43(-10.40%)
Apr 03, 2009 4.156 4.156 4.137 4.137 5,726 +0.10(+2.55%)
Apr 02, 2009 4.264 4.264 4.034 4.034 969 -0.22(-5.28%)
Apr 01, 2009 4.274 4.274 4.259 4.259 566 -0.36(-7.83%)
Mar 31, 2009 4.284 4.640 4.029 4.621 5,787 +0.36(+8.50%)
Mar 27, 2009 4.660 4.719 4.235 4.259 7,157 -0.08(-1.91%)
Mar 26, 2009 4.151 4.342 4.151 4.342 715 +0.19(+4.47%)
Mar 25, 2009 4.151 4.523 4.151 4.156 818 -0.00(-0.12%)
Mar 24, 2009 4.161 4.161 4.161 4.161 204 -0.06(-1.39%)
Mar 23, 2009 4.504 4.538 4.034 4.220 4,973 +0.22(+5.50%)
Mar 20, 2009 4.293 4.376 3.927 4.000 3,265 +0.06(+1.61%)
Mar 19, 2009 4.269 4.269 3.887 3.936 1,646 -0.31(-7.26%)
Mar 18, 2009 4.249 4.274 4.244 4.244 613 +0.33(+8.36%)
Mar 17, 2009 3.848 4.548 3.848 3.917 19,256 +0.19(+5.10%)
Mar 16, 2009 3.726 3.727 3.727 3.727 0 +0.00(+0.00%)
Mar 13, 2009 3.726 3.731 3.716 3.727 2,515 +0.30(+8.87%)
Mar 12, 2009 3.438 3.438 3.423 3.423 1,208 -0.07(-2.10%)
Mar 11, 2009 3.677 3.677 3.496 3.496 15,315 -0.23(-6.17%)
Mar 10, 2009 3.599 3.726 3.428 3.726 14,932 +0.13(+3.53%)
Mar 09, 2009 3.667 3.741 3.599 3.599 6,063 -0.07(-1.87%)
Mar 06, 2009 3.618 3.667 3.618 3.667 5,726 +0.07(+1.90%)
Mar 05, 2009 3.667 3.824 3.599 3.599 10,239 -0.06(-1.74%)
Mar 04, 2009 3.917 3.932 3.628 3.663 23,563 -0.47(-11.36%)
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.