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

United Bncp Inc (NQ: UBCP )

13.38 +0.09 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 30, 2005 4.950 5.109 4.788 4.994 14,443 -0.15(-3.00%)
Nov 29, 2005 5.564 5.652 5.128 5.148 42,166 -0.42(-7.47%)
Nov 28, 2005 5.580 5.742 5.457 5.564 17,072 +0.11(+2.03%)
Nov 25, 2005 5.453 5.453 5.453 5.453 252 -0.09(-1.57%)
Nov 23, 2005 5.346 5.544 5.346 5.540 9,186 +0.19(+3.63%)
Nov 22, 2005 5.346 5.398 4.949 5.346 21,473 +0.00(+0.07%)
Nov 21, 2005 5.029 5.342 5.029 5.342 15,400 +0.20(+3.85%)
Nov 18, 2005 5.144 5.148 5.144 5.144 6,469 +0.13(+2.61%)
Nov 17, 2005 4.772 5.018 4.768 5.014 44,706 +0.28(+5.94%)
Nov 16, 2005 4.756 4.756 4.693 4.732 1,515 +0.07(+1.53%)
Nov 15, 2005 4.752 4.752 4.661 4.661 6,565 -0.01(-0.25%)
Nov 14, 2005 4.649 4.732 4.649 4.673 2,020 +0.06(+1.29%)
Nov 11, 2005 4.550 4.653 4.550 4.614 7,484 +0.21(+4.77%)
Nov 10, 2005 4.630 4.752 4.404 4.404 8,608 -0.35(-7.33%)
Nov 09, 2005 4.751 4.752 4.751 4.752 2,398 +0.13(+2.77%)
Nov 08, 2005 4.624 4.624 4.624 4.624 0 +0.00(+0.00%)
Nov 07, 2005 4.624 4.624 4.624 4.624 1,010 -0.12(-2.61%)
Nov 04, 2005 4.752 4.752 4.748 4.748 2,525 -0.00(-0.08%)
Nov 03, 2005 4.851 4.851 4.752 4.752 3,535 +0.01(+0.17%)
Nov 02, 2005 4.744 4.744 4.744 4.744 0 +0.00(+0.00%)
Nov 01, 2005 4.752 4.752 4.744 4.744 505 +0.01(+0.25%)
Oct 31, 2005 4.729 4.732 4.729 4.732 1,464 +0.07(+1.53%)
Oct 28, 2005 4.661 4.661 4.657 4.661 3,267 -0.04(-0.76%)
Oct 27, 2005 4.697 4.697 4.697 4.697 1,482 -0.15(-3.18%)
Oct 26, 2005 4.851 4.851 4.851 4.851 757 +0.00(+0.00%)
Oct 25, 2005 4.843 4.851 4.843 4.851 2,020 +0.22(+4.70%)
Oct 24, 2005 4.752 4.752 4.633 4.633 3,408 -0.12(-2.50%)
Oct 21, 2005 4.752 4.752 4.752 4.752 1,128 +0.00(+0.00%)
Oct 20, 2005 4.713 4.752 4.713 4.752 1,010 +0.20(+4.35%)
Oct 19, 2005 4.709 4.709 4.554 4.554 1,050 +0.00(+0.00%)
Oct 18, 2005 4.554 4.554 4.554 4.554 643 -0.16(-3.35%)
Oct 17, 2005 4.712 4.712 4.712 4.712 252 -0.00(-0.02%)
Oct 14, 2005 4.751 4.751 4.713 4.713 3,282 -0.04(-0.83%)
Oct 13, 2005 4.684 4.752 4.684 4.752 1,767 +0.07(+1.54%)
Oct 12, 2005 4.641 4.851 4.641 4.680 4,292 +0.19(+4.12%)
Oct 11, 2005 4.705 4.705 4.480 4.495 16,991 -0.35(-7.27%)
Oct 10, 2005 4.701 4.847 4.701 4.847 742 +0.10(+2.00%)
Oct 07, 2005 4.839 4.839 4.752 4.752 11,080 -0.29(-5.72%)
Oct 06, 2005 5.041 5.041 5.041 5.041 353 +0.19(+3.90%)
Oct 05, 2005 4.950 4.950 4.851 4.851 2,265 +0.00(+0.00%)
Oct 04, 2005 4.851 4.851 4.851 4.851 0 +0.00(+0.00%)
Oct 03, 2005 4.950 4.950 4.851 4.851 1,262 -0.08(-1.61%)
Sep 30, 2005 4.930 4.930 4.930 4.930 1,262 -0.04(-0.80%)
Sep 29, 2005 4.970 4.970 4.970 4.970 0 +0.00(+0.00%)
Sep 28, 2005 4.970 4.970 4.970 4.970 16,837 -0.02(-0.48%)
Sep 27, 2005 5.089 5.148 4.950 4.994 11,362 +0.08(+1.68%)
Sep 26, 2005 4.911 4.911 4.911 4.911 664 -0.07(-1.49%)
Sep 22, 2005 4.986 4.986 4.986 4.986 0 +0.00(+0.00%)
Sep 21, 2005 4.986 4.986 4.986 4.986 0 +0.00(+0.00%)
Sep 20, 2005 5.132 5.140 4.986 4.986 1,765 -0.02(-0.48%)
Sep 19, 2005 5.010 5.010 5.010 5.010 2,525 +0.08(+1.69%)
Sep 16, 2005 4.883 5.018 4.760 4.927 4,881 -0.12(-2.43%)
Sep 15, 2005 5.049 5.049 5.049 5.049 1,956 +0.00(+0.02%)
Sep 14, 2005 5.049 5.049 5.049 5.049 505 +0.06(+1.17%)
Sep 13, 2005 4.990 4.990 4.990 4.990 1,262 +0.00(+0.00%)
Sep 12, 2005 4.950 4.990 4.950 4.990 2,777 +0.10(+2.02%)
Sep 09, 2005 4.891 4.891 4.891 4.891 1,282 -0.16(-3.14%)
Sep 08, 2005 4.911 5.049 4.891 5.049 5,509 +0.00(+0.00%)
Sep 07, 2005 4.923 5.049 4.923 5.049 6,019 +0.00(+0.00%)
Sep 06, 2005 4.859 5.049 4.859 5.049 13,345 +0.20(+4.08%)
Sep 02, 2005 4.851 4.851 4.851 4.851 479 -0.14(-2.78%)
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.