United Bncp Inc (NQ: UBCP )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	4.695	4.695	4.602	4.602	7,945	+0.01(+0.13%)
May 29, 2014	4.597	4.609	4.596	4.596	2,431	-0.09(-1.97%)
May 28, 2014	4.719	4.720	4.689	4.689	3,663	+0.05(+1.05%)
May 27, 2014	4.763	4.904	4.627	4.640	12,234	-0.17(-3.58%)
May 23, 2014	4.812	4.812	4.812	4.812	162	+0.08(+1.69%)
May 22, 2014	4.695	4.824	4.695	4.732	2,917	+0.08(+1.72%)
May 21, 2014	4.766	4.797	4.633	4.652	14,030	-0.11(-2.33%)
May 20, 2014	4.800	4.800	4.763	4.763	5,110	+0.01(+0.26%)
May 19, 2014	4.707	4.754	4.689	4.750	9,239	+0.07(+1.58%)
May 16, 2014	4.695	4.695	4.676	4.676	2,432	-0.04(-0.92%)
May 15, 2014	4.633	4.720	4.584	4.720	1,945	-0.15(-3.16%)
May 14, 2014	4.720	4.874	4.720	4.874	325	+0.21(+4.50%)
May 13, 2014	4.787	4.855	4.615	4.664	44,897	-0.23(-4.78%)
May 08, 2014	4.936	4.898	4.898	4.898	3,565	+0.02(+0.50%)
May 07, 2014	4.869	4.880	4.868	4.874	1,784	+0.06(+1.15%)
May 06, 2014	4.806	4.818	4.806	4.818	507	+0.00(+0.00%)
May 05, 2014	4.936	4.936	4.818	4.818	5,992	-0.15(-2.98%)
May 02, 2014	5.010	5.010	4.966	4.966	1,149	-0.09(-1.71%)
May 01, 2014	5.053	5.053	5.053	5.053	324	+0.13(+2.63%)
Apr 30, 2014	5.065	5.065	4.794	4.923	20,676	+0.09(+1.92%)
Apr 29, 2014	4.966	4.966	4.757	4.831	25,718	-0.14(-2.73%)
Apr 28, 2014	4.966	4.966	4.966	4.966	1,304	+0.04(+0.88%)
Apr 25, 2014	4.923	4.923	4.923	4.923	648	+0.01(+0.13%)
Apr 24, 2014	4.905	4.960	4.905	4.917	2,702	-0.12(-2.33%)
Apr 23, 2014	4.898	5.034	4.898	5.034	5,175	+0.09(+1.74%)
Apr 22, 2014	5.102	5.102	4.936	4.948	11,957	-0.15(-3.02%)
Apr 21, 2014	5.084	5.108	5.084	5.102	2,502	+0.10(+1.97%)
Apr 17, 2014	5.003	5.003	5.003	5.003	324	-0.09(-1.68%)
Apr 16, 2014	5.090	5.090	5.089	5.089	2,917	+0.13(+2.60%)
Apr 14, 2014	5.034	4.960	4.960	4.960	6	-0.06(-1.11%)
Apr 11, 2014	5.010	5.016	5.010	5.016	6,815	+0.01(+0.12%)
Apr 10, 2014	5.036	5.071	5.010	5.010	22,415	-0.02(-0.49%)
Apr 09, 2014	5.084	5.084	5.034	5.034	1,949	+0.00(+0.00%)
Apr 07, 2014	5.028	5.034	5.034	5.034	71	-0.09(-1.69%)
Apr 04, 2014	5.121	5.121	5.121	5.121	244	+0.07(+1.34%)
Apr 03, 2014	5.053	5.053	5.053	5.053	162	+0.04(+0.86%)
Apr 01, 2014	5.133	5.010	5.010	5.010	90	-0.23(-4.47%)
Mar 31, 2014	5.219	5.244	5.170	5.244	5,334	+0.10(+2.04%)
Mar 28, 2014	5.238	5.238	5.139	5.139	9,623	-0.10(-2.00%)
Mar 27, 2014	5.213	5.275	5.176	5.244	8,365	+0.09(+1.80%)
Mar 26, 2014	5.232	5.232	5.151	5.151	3,374	+0.03(+0.60%)
Mar 25, 2014	5.065	5.244	5.065	5.121	21,386	-0.04(-0.84%)
Mar 24, 2014	5.306	5.306	5.164	5.164	5,078	-0.10(-1.99%)
Mar 21, 2014	5.176	5.269	5.121	5.269	25,038	+0.15(+2.89%)
Mar 20, 2014	5.164	5.164	5.040	5.121	8,089	+0.09(+1.72%)
Mar 19, 2014	5.114	5.114	5.034	5.034	504	-0.15(-2.86%)
Mar 18, 2014	5.170	5.182	5.170	5.182	3,146	+0.03(+0.60%)
Mar 17, 2014	5.114	5.158	5.010	5.151	3,139	+0.12(+2.33%)
Mar 14, 2014	5.039	5.047	5.010	5.034	3,220	-0.14(-2.63%)
Mar 11, 2014	5.170	5.170	5.170	5.170	92	-0.01(-0.12%)
Mar 10, 2014	5.158	5.176	5.121	5.176	486	+0.04(+0.72%)
Mar 07, 2014	5.145	5.225	5.139	5.139	489	-0.01(-0.12%)
Mar 06, 2014	4.960	5.145	4.960	5.145	6,269	+0.03(+0.60%)
Mar 05, 2014	5.090	5.120	5.041	5.114	2,863	-0.04(-0.71%)
Mar 04, 2014	5.151	5.151	5.151	5.151	929	+0.01(+0.26%)

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.