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

United Bncp Inc (NQ: UBCP )

12.04 -0.12 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 28, 2003 6.462 6.587 6.244 6.587 12,001 +0.19(+3.05%)
Nov 26, 2003 6.058 6.448 6.054 6.392 24,769 +0.29(+4.76%)
Nov 25, 2003 5.885 6.102 5.882 6.102 28,090 +0.15(+2.53%)
Nov 24, 2003 6.209 6.209 5.786 5.952 41,471 +0.18(+3.12%)
Nov 21, 2003 5.874 5.878 5.772 5.772 10,087 +0.02(+0.38%)
Nov 20, 2003 5.878 5.930 5.750 5.750 22,184 -0.04(-0.63%)
Nov 19, 2003 5.727 5.878 5.727 5.786 33,480 +0.06(+0.96%)
Nov 18, 2003 5.736 5.786 5.694 5.731 14,970 +0.00(+0.00%)
Nov 17, 2003 5.878 5.878 5.731 5.731 9,173 -0.14(-2.44%)
Nov 14, 2003 5.878 5.878 5.874 5.874 3,266 +0.06(+0.95%)
Nov 13, 2003 5.698 5.819 5.698 5.819 4,355 +0.12(+2.13%)
Nov 12, 2003 5.658 5.698 5.658 5.698 3,451 +0.06(+1.11%)
Nov 11, 2003 5.636 5.636 5.547 5.636 3,810 +0.00(+0.00%)
Nov 10, 2003 5.514 5.636 5.478 5.636 4,477 +0.12(+2.21%)
Nov 07, 2003 5.514 5.514 5.514 5.514 816 +0.00(+0.05%)
Nov 06, 2003 5.507 5.511 5.507 5.511 16,682 +0.00(+0.07%)
Nov 05, 2003 5.507 5.507 5.507 5.507 272 +0.00(+0.00%)
Nov 04, 2003 5.507 5.507 5.507 5.507 272 +0.06(+1.01%)
Nov 03, 2003 5.404 5.452 5.404 5.452 2,177 +0.05(+0.88%)
Oct 31, 2003 5.404 5.404 5.404 5.404 544 +0.04(+0.75%)
Oct 30, 2003 5.364 5.364 5.364 5.364 0 +0.00(+0.00%)
Oct 29, 2003 5.327 5.400 5.191 5.364 26,403 +0.00(+0.00%)
Oct 28, 2003 5.364 5.364 5.364 5.364 544 +0.04(+0.69%)
Oct 27, 2003 5.327 5.327 5.327 5.327 1,088 +0.00(+0.00%)
Oct 24, 2003 5.382 5.382 5.257 5.327 1,905 +0.09(+1.75%)
Oct 23, 2003 5.216 5.235 5.216 5.235 4,899 +0.09(+1.79%)
Oct 22, 2003 5.143 5.143 5.143 5.143 0 +0.00(+0.00%)
Oct 21, 2003 5.143 5.143 5.143 5.143 0 +0.00(+0.00%)
Oct 20, 2003 5.143 5.143 5.143 5.143 0 +0.00(+0.00%)
Oct 17, 2003 5.143 5.143 5.143 5.143 0 +0.00(+0.00%)
Oct 16, 2003 5.143 5.143 5.143 5.143 0 +0.00(+0.00%)
Oct 15, 2003 5.180 5.180 5.143 5.143 1,360 -0.01(-0.21%)
Oct 14, 2003 5.202 5.209 5.151 5.154 5,716 -0.05(-0.92%)
Oct 13, 2003 5.202 5.202 5.202 5.202 272 -0.05(-0.98%)
Oct 10, 2003 5.254 5.254 5.254 5.254 0 +0.00(+0.00%)
Oct 09, 2003 5.254 5.254 5.254 5.254 0 +0.00(+0.00%)
Oct 08, 2003 5.143 5.327 5.143 5.254 32,119 +0.15(+2.88%)
Oct 07, 2003 5.107 5.110 5.074 5.107 1,905 -0.04(-0.71%)
Oct 06, 2003 5.143 5.143 5.140 5.143 2,721 +0.00(+0.00%)
Oct 03, 2003 5.139 5.143 5.136 5.143 3,266 +0.10(+1.89%)
Oct 02, 2003 5.015 5.049 5.015 5.048 1,360 -0.06(-1.22%)
Oct 01, 2003 5.110 5.110 5.110 5.110 0 +0.00(+0.00%)
Sep 30, 2003 5.110 5.110 5.110 5.110 0 +0.00(+0.00%)
Sep 29, 2003 5.139 5.140 5.110 5.110 1,633 +0.01(+0.22%)
Sep 26, 2003 5.158 5.195 4.960 5.099 13,065 -0.06(-1.22%)
Sep 25, 2003 5.092 5.212 5.092 5.162 5,716 +0.02(+0.36%)
Sep 24, 2003 5.184 5.143 5.143 5.143 30,758 -0.04(-0.78%)
Sep 23, 2003 5.103 5.243 5.103 5.184 3,266 +0.15(+2.99%)
Sep 22, 2003 5.227 5.246 5.018 5.033 15,787 -0.09(-1.79%)
Sep 19, 2003 5.077 5.243 5.077 5.125 33,207 +0.05(+0.94%)
Sep 18, 2003 5.069 5.140 5.052 5.077 7,899 +0.04(+0.80%)
Sep 17, 2003 5.037 5.037 5.037 5.037 0 +0.00(+0.00%)
Sep 16, 2003 5.033 5.066 5.033 5.037 3,810 -0.03(-0.65%)
Sep 15, 2003 5.051 5.088 5.033 5.069 4,899 +0.04(+0.80%)
Sep 12, 2003 5.029 5.029 5.029 5.029 0 +0.00(+0.00%)
Sep 11, 2003 5.051 5.051 5.029 5.029 2,449 -0.04(-0.80%)
Sep 10, 2003 5.074 5.074 5.070 5.070 1,088 -0.02(-0.36%)
Sep 09, 2003 5.070 5.088 5.070 5.088 5,988 +0.00(+0.00%)
Sep 08, 2003 5.088 5.088 5.085 5.088 4,082 +0.02(+0.44%)
Sep 05, 2003 5.066 5.066 5.066 5.066 0 +0.00(+0.00%)
Sep 04, 2003 5.051 5.143 4.941 5.066 11,160 -0.02(-0.36%)
Sep 03, 2003 5.121 5.121 5.070 5.085 6,532 -0.06(-1.14%)
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.