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 30, 2018 9.578 9.578 9.578 93 +0.00(+0.00%)
May 29, 2018 9.578 9.578 9.578 9.578 978 +0.04(+0.38%)
May 25, 2018 9.541 9.541 9.541 0 +0.01(+0.09%)
May 23, 2018 9.533 9.533 9.533 283 -0.04(-0.47%)
May 22, 2018 9.541 9.578 9.541 9.578 1,380 +0.02(+0.23%)
May 21, 2018 9.578 9.795 9.549 9.556 5,697 +0.05(+0.53%)
May 17, 2018 9.505 9.505 9.505 66 +0.04(+0.38%)
May 16, 2018 9.832 9.832 9.469 9.469 934 -0.24(-2.43%)
May 15, 2018 9.741 9.832 9.705 9.705 2,435 -0.08(-0.86%)
May 11, 2018 9.788 9.788 9.788 35 +0.08(+0.87%)
May 10, 2018 9.614 9.704 9.614 9.704 683 -0.20(-2.02%)
May 09, 2018 9.777 9.940 9.777 9.904 2,527 +0.13(+1.30%)
May 08, 2018 10.01 10.01 9.578 9.777 3,838 -0.02(-0.19%)
May 04, 2018 9.795 9.795 9.795 345 +0.08(+0.85%)
May 03, 2018 9.795 9.832 9.686 9.713 7,931 +0.21(+2.19%)
May 02, 2018 9.578 9.578 9.505 9.505 3,518 -0.07(-0.76%)
May 01, 2018 9.541 9.578 9.461 9.578 1,493 +0.04(+0.38%)
Apr 30, 2018 9.396 9.541 9.396 9.541 1,593 +0.36(+3.95%)
Apr 27, 2018 9.153 9.251 9.124 9.178 5,984 +0.11(+1.20%)
Apr 26, 2018 9.124 9.124 9.070 9.070 909 -0.08(-0.85%)
Apr 25, 2018 9.175 9.175 9.147 9.147 1,867 -0.05(-0.54%)
Apr 24, 2018 9.197 9.197 9.197 9.197 241 +0.05(+0.56%)
Apr 23, 2018 9.197 9.197 9.146 9.146 530 -0.10(-1.10%)
Apr 20, 2018 9.073 9.247 9.073 9.247 1,857 +0.17(+1.92%)
Apr 19, 2018 9.139 9.160 9.073 9.073 2,866 -0.03(-0.36%)
Apr 18, 2018 9.033 9.106 8.993 9.106 2,535 +0.04(+0.40%)
Apr 17, 2018 9.070 9.070 9.065 9.070 1,624 +0.02(+0.18%)
Apr 16, 2018 9.102 9.102 9.052 9.054 1,477 -0.05(-0.57%)
Apr 13, 2018 9.106 9.106 9.106 9.106 1,688 -0.04(-0.40%)
Apr 11, 2018 9.142 9.142 9.142 164 +0.02(+0.20%)
Apr 10, 2018 9.070 9.142 9.070 9.124 1,050 +0.05(+0.60%)
Apr 09, 2018 9.070 9.502 9.033 9.070 3,118 +0.11(+1.21%)
Apr 06, 2018 9.142 9.142 8.961 8.961 2,529 -0.11(-1.20%)
Apr 05, 2018 9.251 9.251 8.925 9.070 6,652 -0.07(-0.79%)
Apr 04, 2018 9.396 9.396 9.142 9.142 1,336 -0.25(-2.70%)
Apr 03, 2018 8.961 9.396 8.961 9.396 1,922 +0.44(+4.86%)
Apr 02, 2018 9.251 9.305 8.961 8.961 5,233 -0.43(-4.60%)
Mar 29, 2018 9.393 9.393 9.393 0 +0.03(+0.35%)
Mar 28, 2018 9.405 9.490 9.360 9.360 5,809 +0.14(+1.53%)
Mar 27, 2018 9.215 9.360 9.215 9.218 3,714 +0.04(+0.43%)
Mar 26, 2018 9.251 9.723 9.178 9.178 15,984 -0.29(-3.07%)
Mar 23, 2018 9.541 9.541 9.296 9.469 7,596 -0.07(-0.76%)
Mar 22, 2018 9.142 9.541 9.142 9.541 6,280 +0.47(+5.20%)
Mar 21, 2018 9.432 9.487 9.070 9.070 6,294 -0.29(-3.10%)
Mar 20, 2018 9.396 9.396 9.287 9.360 8,227 +0.15(+1.57%)
Mar 19, 2018 8.997 9.251 8.997 9.215 10,149 -0.07(-0.78%)
Mar 16, 2018 9.324 9.324 9.287 9.287 9,081 +0.04(+0.39%)
Mar 15, 2018 9.033 9.251 9.033 9.251 7,762 +0.25(+2.82%)
Mar 14, 2018 9.033 9.033 8.997 8.997 11,847 -0.04(-0.40%)
Mar 13, 2018 8.834 9.178 8.834 9.033 14,811 +0.22(+2.47%)
Mar 12, 2018 8.743 8.888 8.743 8.816 4,858 -0.06(-0.71%)
Mar 09, 2018 8.925 8.925 8.743 8.879 6,888 +0.14(+1.55%)
Mar 08, 2018 8.888 8.888 8.743 8.743 3,146 +0.13(+1.52%)
Mar 07, 2018 8.613 8.792 8.577 8.613 10,844 +0.00(+0.00%)
Mar 06, 2018 8.828 8.828 8.613 8.613 5,208 -0.14(-1.64%)
Mar 05, 2018 8.971 8.971 8.738 8.756 997 -0.13(-1.48%)
Mar 02, 2018 8.666 8.887 8.666 8.887 4,206 +0.22(+2.53%)
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.