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

United Bncp Inc (NQ: UBCP )

12.17 -0.04 (-0.33%)
Streaming Delayed Price Updated: 2:19 PM EDT, Jun 7, 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, 2009 3.945 3.950 3.779 3.779 2,837 -0.13(-3.37%)
Nov 24, 2009 3.862 3.911 3.911 3.911 5,523 +0.08(+2.07%)
Nov 23, 2009 3.730 3.847 3.730 3.831 12,712 +0.09(+2.32%)
Nov 20, 2009 3.696 3.744 3.696 3.744 6,212 +0.01(+0.26%)
Nov 19, 2009 3.823 3.852 3.735 3.735 2,454 +0.06(+1.73%)
Nov 18, 2009 3.840 3.840 3.666 3.671 10,944 -0.09(-2.34%)
Nov 17, 2009 3.788 3.835 3.759 3.759 2,780 -0.04(-1.03%)
Nov 16, 2009 3.852 3.857 3.740 3.798 818 -0.06(-1.55%)
Nov 13, 2009 3.857 3.858 3.857 3.858 857 +0.19(+5.23%)
Nov 12, 2009 3.625 3.881 3.625 3.666 2,336 +0.07(+2.04%)
Nov 11, 2009 3.642 3.862 3.593 3.593 3,109 -0.20(-5.16%)
Nov 10, 2009 3.813 3.813 3.598 3.788 13,033 +0.00(+0.00%)
Nov 09, 2009 3.788 3.788 3.788 3.788 705 +0.05(+1.43%)
Nov 06, 2009 3.642 3.735 3.544 3.735 5,815 +0.25(+7.31%)
Nov 05, 2009 3.617 3.837 3.476 3.480 26,383 +0.01(+0.28%)
Nov 04, 2009 3.813 3.813 3.427 3.471 22,388 -0.36(-9.42%)
Nov 03, 2009 3.831 3.831 3.831 3.831 409 +0.04(+1.04%)
Nov 02, 2009 3.740 3.896 3.740 3.792 5,183 -0.02(-0.54%)
Oct 30, 2009 3.813 3.828 3.715 3.813 21,443 +0.00(+0.00%)
Oct 29, 2009 3.842 3.842 3.813 3.813 41,368 -0.01(-0.26%)
Oct 28, 2009 3.910 3.910 3.823 3.823 13,501 -0.17(-4.23%)
Oct 27, 2009 4.033 4.033 3.823 3.991 14,667 -0.04(-0.90%)
Oct 26, 2009 4.023 4.028 4.023 4.027 2,477 -0.00(-0.01%)
Oct 23, 2009 4.028 4.028 3.911 4.028 8,792 -0.00(-0.12%)
Oct 21, 2009 4.033 4.033 4.033 4.033 0 +0.06(+1.60%)
Oct 20, 2009 3.974 3.979 3.950 3.969 2,381 +0.00(+0.00%)
Oct 19, 2009 4.155 4.155 3.940 3.969 1,636 -0.19(-4.47%)
Oct 16, 2009 4.145 4.155 4.145 4.155 409 +0.00(+0.00%)
Oct 15, 2009 4.140 4.155 4.140 4.155 4,510 +0.15(+3.66%)
Oct 14, 2009 3.903 4.008 3.903 4.008 2,045 -0.03(-0.73%)
Oct 13, 2009 4.033 4.155 4.008 4.038 15,269 +0.00(+0.12%)
Oct 12, 2009 4.033 4.033 4.033 4.033 204 -0.12(-2.94%)
Oct 09, 2009 4.008 4.155 4.008 4.155 2,436 +0.05(+1.19%)
Oct 08, 2009 4.145 4.145 3.999 4.106 1,431 -0.03(-0.62%)
Oct 07, 2009 4.133 4.133 4.132 4.132 1,022 +0.12(+3.07%)
Oct 05, 2009 4.008 4.008 4.008 4.008 0 +0.00(+0.00%)
Oct 02, 2009 4.145 4.155 4.008 4.008 10,461 +0.06(+1.61%)
Sep 30, 2009 3.945 3.945 3.945 3.945 0 -0.16(-3.93%)
Sep 29, 2009 4.106 4.106 4.106 4.106 613 +0.00(+0.00%)
Sep 28, 2009 4.106 4.106 4.106 4.106 204 -0.02(-0.57%)
Sep 25, 2009 4.153 4.155 4.130 4.130 1,022 +0.20(+5.07%)
Sep 24, 2009 3.964 4.155 3.930 3.930 2,976 -0.12(-3.02%)
Sep 23, 2009 4.155 4.155 3.920 4.052 3,166 -0.08(-2.03%)
Sep 22, 2009 4.021 4.136 4.003 4.136 2,045 -0.01(-0.17%)
Sep 21, 2009 4.155 4.155 4.143 4.143 2,624 -0.01(-0.16%)
Sep 18, 2009 4.155 4.155 3.920 4.150 6,401 -0.00(-0.12%)
Sep 17, 2009 3.960 4.155 3.960 4.155 9,226 +0.15(+3.66%)
Sep 16, 2009 4.150 4.155 3.960 4.008 1,716 -0.14(-3.42%)
Sep 15, 2009 4.140 4.150 4.008 4.150 1,245 +0.19(+4.81%)
Sep 14, 2009 3.960 3.960 3.960 3.960 556 -0.02(-0.47%)
Sep 10, 2009 4.502 3.978 3.978 3.978 1,841 -0.18(-4.26%)
Sep 09, 2009 4.155 4.155 4.155 4.155 409 -0.02(-0.58%)
Sep 08, 2009 4.155 4.179 4.155 4.179 4,813 +0.02(+0.59%)
Sep 04, 2009 4.155 4.157 4.155 4.155 1,022 +0.00(+0.00%)
Sep 03, 2009 4.194 4.194 4.155 4.155 3,144 -0.00(-0.00%)
Sep 02, 2009 4.155 4.175 4.155 4.155 1,982 -0.24(-5.55%)
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.