Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Bncp Inc (NQ: UBCP )

11.95 -0.03 (-0.25%)
Streaming Delayed Price Updated: 2:31 PM EDT, Jun 14, 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 31, 2017 8.235 8.304 8.165 8.304 1,095 +0.03(+0.42%)
May 30, 2017 8.269 8.304 8.269 8.269 1,911 +0.05(+0.57%)
May 26, 2017 8.301 8.301 8.222 8.222 4,052 +0.02(+0.27%)
May 25, 2017 8.304 8.312 8.165 8.200 19,802 -0.14(-1.67%)
May 23, 2017 8.339 8.339 8.339 25 +0.02(+0.28%)
May 22, 2017 8.304 8.316 8.304 8.316 1,205 +0.01(+0.14%)
May 19, 2017 8.304 8.304 8.304 8.304 4,271 +0.00(+0.00%)
May 17, 2017 8.304 8.304 8.304 87 +0.00(+0.00%)
May 16, 2017 8.304 8.339 8.304 8.304 5,459 -0.07(-0.83%)
May 15, 2017 8.304 8.408 8.304 8.374 4,171 +0.07(+0.84%)
May 12, 2017 8.304 8.304 8.304 8.304 8,735 -0.03(-0.42%)
May 10, 2017 8.339 8.339 8.339 128 +0.00(+0.00%)
May 09, 2017 8.408 8.408 8.339 8.339 787 +0.03(+0.42%)
May 08, 2017 8.304 8.304 8.304 8.304 1,115 +0.00(+0.00%)
May 05, 2017 8.165 8.304 8.165 8.304 2,272 +0.13(+1.56%)
May 04, 2017 8.339 8.339 8.177 8.177 4,728 -0.13(-1.53%)
May 03, 2017 8.165 8.304 8.165 8.304 3,311 -0.03(-0.42%)
May 02, 2017 8.165 8.339 8.165 8.339 2,439 +0.17(+2.13%)
May 01, 2017 8.304 8.304 7.957 8.165 12,712 -0.08(-0.98%)
Apr 28, 2017 8.325 8.325 8.200 8.246 6,763 -0.09(-1.08%)
Apr 27, 2017 8.304 8.339 8.269 8.335 18,788 +0.03(+0.38%)
Apr 26, 2017 8.252 8.304 8.165 8.304 1,178 +0.07(+0.84%)
Apr 25, 2017 8.224 8.235 8.130 8.235 7,909 +0.03(+0.42%)
Apr 24, 2017 8.148 8.339 8.148 8.200 6,261 +0.07(+0.81%)
Apr 21, 2017 8.200 8.200 8.134 8.134 4,262 -0.03(-0.38%)
Apr 20, 2017 8.130 8.269 8.061 8.165 5,723 +0.03(+0.43%)
Apr 19, 2017 8.096 8.287 8.096 8.130 6,867 +0.07(+0.86%)
Apr 18, 2017 8.130 8.243 7.960 8.061 6,316 -0.28(-3.33%)
Apr 17, 2017 8.238 8.339 7.922 8.339 18,532 +0.07(+0.84%)
Apr 13, 2017 8.339 8.339 8.269 8.269 4,569 +0.03(+0.42%)
Apr 12, 2017 8.269 8.426 8.169 8.235 6,259 -0.10(-1.25%)
Apr 11, 2017 8.443 8.443 8.304 8.339 12,316 +0.00(+0.00%)
Apr 10, 2017 8.408 8.408 8.339 8.339 20,790 +0.00(+0.00%)
Apr 07, 2017 8.235 8.368 8.200 8.339 8,276 +0.00(+0.00%)
Apr 06, 2017 8.339 8.374 8.339 8.339 2,171 +0.00(+0.00%)
Apr 05, 2017 8.339 8.582 8.339 8.339 16,822 +0.07(+0.84%)
Apr 04, 2017 8.617 8.617 8.269 8.269 1,608 -0.24(-2.86%)
Apr 03, 2017 8.547 8.625 8.513 8.513 3,353 -0.03(-0.41%)
Mar 31, 2017 8.443 8.582 7.925 8.547 26,341 -0.24(-2.77%)
Mar 30, 2017 8.790 8.790 8.790 8.790 1,584 +0.00(+0.00%)
Mar 29, 2017 8.599 8.790 8.599 8.790 503 +0.07(+0.80%)
Mar 28, 2017 8.547 8.756 8.547 8.721 9,470 +0.07(+0.80%)
Mar 27, 2017 8.686 8.686 8.651 8.651 3,151 -0.01(-0.15%)
Mar 24, 2017 8.582 8.664 8.582 8.664 3,581 +0.01(+0.15%)
Mar 23, 2017 8.617 8.686 8.617 8.651 2,362 +0.03(+0.40%)
Mar 22, 2017 8.408 8.617 7.991 8.617 19,362 +0.10(+1.22%)
Mar 21, 2017 8.756 8.756 8.130 8.513 12,670 -0.17(-2.00%)
Mar 20, 2017 8.374 8.718 8.374 8.686 7,035 +0.35(+4.17%)
Mar 17, 2017 8.061 8.408 8.026 8.339 14,430 +0.18(+2.18%)
Mar 16, 2017 8.443 8.443 7.088 8.161 56,737 -0.28(-3.34%)
Mar 15, 2017 8.478 8.721 8.408 8.443 5,068 -0.21(-2.41%)
Mar 14, 2017 8.721 8.756 8.651 8.651 2,791 -0.07(-0.80%)
Mar 13, 2017 8.790 8.825 8.721 8.721 7,306 +0.00(+0.00%)
Mar 10, 2017 8.655 8.790 8.651 8.721 3,447 +0.03(+0.40%)
Mar 09, 2017 8.686 8.686 8.669 8.686 2,249 -0.10(-1.19%)
Mar 08, 2017 8.756 8.790 8.756 8.790 3,662 +0.09(+1.07%)
Mar 07, 2017 8.697 8.698 8.679 8.698 2,575 -0.01(-0.15%)
Mar 06, 2017 8.697 8.710 8.697 8.710 505 -0.01(-0.09%)
Mar 03, 2017 8.679 8.718 8.679 8.718 2,264 +0.00(+0.05%)
Mar 02, 2017 8.714 8.714 8.695 8.714 3,420 +0.00(+0.05%)
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.