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

United Bncp Inc (NQ: UBCP )

11.60 -0.35 (-2.93%)
Streaming Delayed Price Updated: 2:32 PM EDT, Jun 17, 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 5.475 5.650 5.295 5.523 13,059 -0.17(-3.00%)
Nov 29, 2005 6.154 6.251 5.672 5.694 38,125 -0.46(-7.47%)
Nov 28, 2005 6.171 6.351 6.036 6.154 15,436 +0.12(+2.03%)
Nov 25, 2005 6.031 6.031 6.031 6.031 228 -0.10(-1.57%)
Nov 23, 2005 5.913 6.132 5.913 6.128 8,305 +0.21(+3.63%)
Nov 22, 2005 5.913 5.970 5.473 5.913 19,415 +0.00(+0.07%)
Nov 21, 2005 5.563 5.909 5.563 5.909 13,924 +0.22(+3.85%)
Nov 18, 2005 5.690 5.694 5.690 5.690 5,849 +0.14(+2.61%)
Nov 17, 2005 5.278 5.549 5.274 5.545 40,422 +0.31(+5.94%)
Nov 16, 2005 5.260 5.260 5.190 5.234 1,369 +0.08(+1.53%)
Nov 15, 2005 5.256 5.256 5.155 5.155 5,936 -0.01(-0.25%)
Nov 14, 2005 5.142 5.234 5.142 5.168 1,826 +0.07(+1.29%)
Nov 11, 2005 5.033 5.146 5.033 5.103 6,767 +0.23(+4.77%)
Nov 10, 2005 5.120 5.256 4.871 4.871 7,783 -0.39(-7.33%)
Nov 09, 2005 5.255 5.256 5.255 5.256 2,168 +0.14(+2.77%)
Nov 08, 2005 5.115 5.115 5.115 5.115 0 +0.00(+0.00%)
Nov 07, 2005 5.115 5.115 5.115 5.115 913 -0.14(-2.61%)
Nov 04, 2005 5.256 5.256 5.252 5.252 2,283 -0.00(-0.08%)
Nov 03, 2005 5.365 5.365 5.256 5.256 3,196 +0.01(+0.17%)
Nov 02, 2005 5.247 5.247 5.247 5.247 0 +0.00(+0.00%)
Nov 01, 2005 5.256 5.256 5.247 5.247 456 +0.01(+0.25%)
Oct 31, 2005 5.230 5.234 5.230 5.234 1,324 +0.08(+1.53%)
Oct 28, 2005 5.155 5.155 5.151 5.155 2,954 -0.04(-0.76%)
Oct 27, 2005 5.195 5.195 5.195 5.195 1,340 -0.17(-3.18%)
Oct 26, 2005 5.365 5.365 5.365 5.365 684 +0.00(+0.00%)
Oct 25, 2005 5.357 5.365 5.357 5.365 1,826 +0.24(+4.70%)
Oct 24, 2005 5.256 5.256 5.125 5.125 3,082 -0.13(-2.50%)
Oct 21, 2005 5.256 5.256 5.256 5.256 1,020 +0.00(+0.00%)
Oct 20, 2005 5.212 5.256 5.212 5.256 913 +0.22(+4.35%)
Oct 19, 2005 5.208 5.208 5.037 5.037 949 +0.00(+0.00%)
Oct 18, 2005 5.037 5.037 5.037 5.037 582 -0.17(-3.35%)
Oct 17, 2005 5.211 5.211 5.211 5.211 228 -0.00(-0.02%)
Oct 14, 2005 5.255 5.255 5.212 5.212 2,968 -0.04(-0.83%)
Oct 13, 2005 5.181 5.256 5.181 5.256 1,598 +0.08(+1.54%)
Oct 12, 2005 5.133 5.365 5.133 5.176 3,881 +0.20(+4.12%)
Oct 11, 2005 5.203 5.203 4.955 4.971 15,363 -0.39(-7.27%)
Oct 10, 2005 5.199 5.361 5.199 5.361 671 +0.11(+2.00%)
Oct 07, 2005 5.352 5.352 5.256 5.256 10,018 -0.32(-5.72%)
Oct 06, 2005 5.575 5.575 5.575 5.575 319 +0.21(+3.90%)
Oct 05, 2005 5.475 5.475 5.365 5.365 2,047 +0.00(+0.00%)
Oct 04, 2005 5.365 5.365 5.365 5.365 0 +0.00(+0.00%)
Oct 03, 2005 5.475 5.475 5.365 5.365 1,141 -0.09(-1.61%)
Sep 30, 2005 5.453 5.453 5.453 5.453 1,141 -0.04(-0.80%)
Sep 29, 2005 5.497 5.497 5.497 5.497 0 +0.00(+0.00%)
Sep 28, 2005 5.497 5.497 5.497 5.497 15,223 -0.03(-0.48%)
Sep 27, 2005 5.628 5.694 5.475 5.523 10,273 +0.09(+1.68%)
Sep 26, 2005 5.432 5.432 5.432 5.432 600 -0.08(-1.49%)
Sep 22, 2005 5.514 5.514 5.514 5.514 0 +0.00(+0.00%)
Sep 21, 2005 5.514 5.514 5.514 5.514 0 +0.00(+0.00%)
Sep 20, 2005 5.676 5.684 5.514 5.514 1,595 -0.03(-0.48%)
Sep 19, 2005 5.541 5.541 5.541 5.541 2,283 +0.09(+1.69%)
Sep 16, 2005 5.401 5.549 5.265 5.449 4,413 -0.14(-2.43%)
Sep 15, 2005 5.584 5.584 5.584 5.584 1,769 +0.00(+0.02%)
Sep 14, 2005 5.584 5.584 5.584 5.584 456 +0.06(+1.17%)
Sep 13, 2005 5.519 5.519 5.519 5.519 1,141 +0.00(+0.00%)
Sep 12, 2005 5.475 5.519 5.475 5.519 2,511 +0.11(+2.02%)
Sep 09, 2005 5.409 5.409 5.409 5.409 1,159 -0.18(-3.14%)
Sep 08, 2005 5.431 5.584 5.409 5.584 4,981 +0.00(+0.00%)
Sep 07, 2005 5.444 5.584 5.444 5.584 5,442 +0.00(+0.00%)
Sep 06, 2005 5.374 5.584 5.374 5.584 12,066 +0.22(+4.08%)
Sep 02, 2005 5.365 5.365 5.365 5.365 433 -0.15(-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.