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

United Bncp Inc (NQ: UBCP )

11.78 +0.18 (+1.51%)
Streaming Delayed Price Updated: 1:04 PM EDT, Jun 18, 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, 2012 3.892 3.915 3.747 3.747 864 +0.09(+2.53%)
Nov 29, 2012 3.684 3.788 3.655 3.655 20,306 -0.02(-0.63%)
Nov 27, 2012 3.701 3.678 3.678 3.678 5,879 -0.03(-0.78%)
Nov 26, 2012 3.701 3.932 3.701 3.707 6,189 +0.00(+0.00%)
Nov 23, 2012 3.655 3.707 3.655 3.707 1,469 +0.06(+1.58%)
Nov 21, 2012 3.701 3.967 3.649 3.649 25,117 +0.06(+1.78%)
Nov 20, 2012 3.574 3.671 3.574 3.585 6,295 -0.01(-0.32%)
Nov 19, 2012 3.574 3.643 3.574 3.597 12,108 +0.02(+0.48%)
Nov 16, 2012 3.574 3.608 3.511 3.580 12,869 +0.09(+2.62%)
Nov 15, 2012 3.488 3.489 3.431 3.488 3,567 +0.01(+0.16%)
Nov 14, 2012 3.437 3.482 3.437 3.482 2,798 +0.00(+0.13%)
Nov 13, 2012 3.600 3.600 3.454 3.478 10,076 -0.00(-0.13%)
Nov 12, 2012 3.442 3.482 3.437 3.482 8,901 +0.02(+0.66%)
Nov 09, 2012 3.534 3.540 3.460 3.460 4,183 -0.08(-2.26%)
Nov 08, 2012 3.448 3.540 3.431 3.540 3,147 +0.17(+5.09%)
Nov 07, 2012 3.551 3.564 3.362 3.368 13,701 -0.19(-5.31%)
Nov 06, 2012 3.643 3.643 3.545 3.557 2,273 +0.01(+0.32%)
Nov 05, 2012 3.545 3.551 3.545 3.545 6,295 +0.00(+0.00%)
Nov 02, 2012 3.545 3.574 3.545 3.545 1,837 -0.03(-0.80%)
Nov 01, 2012 3.545 3.574 3.545 3.574 1,748 +0.03(+0.81%)
Oct 31, 2012 3.545 3.654 3.545 3.545 7,117 +0.00(+0.00%)
Oct 26, 2012 3.591 3.545 3.545 3.545 5,421 -0.03(-0.96%)
Oct 25, 2012 3.574 3.728 3.574 3.580 2,081 -0.01(-0.16%)
Oct 24, 2012 3.562 3.888 3.553 3.585 12,344 +0.00(+0.00%)
Oct 23, 2012 3.551 3.585 3.551 3.585 1,923 +0.07(+1.95%)
Oct 19, 2012 3.591 3.608 3.488 3.517 11,041 -0.06(-1.76%)
Oct 18, 2012 3.848 3.848 3.528 3.580 29,809 -0.19(-5.15%)
Oct 17, 2012 3.883 3.883 3.774 3.774 841 -0.01(-0.15%)
Oct 16, 2012 3.768 3.871 3.768 3.780 1,346 +0.05(+1.40%)
Oct 15, 2012 3.728 3.728 3.728 3.728 437 +0.01(+0.29%)
Oct 12, 2012 3.831 3.831 3.717 3.717 12,507 -0.03(-0.76%)
Oct 11, 2012 3.774 3.820 3.745 3.745 1,224 -0.01(-0.30%)
Oct 10, 2012 3.877 3.900 3.728 3.757 10,300 +0.03(+0.92%)
Oct 09, 2012 3.717 3.743 3.717 3.723 8,591 +0.01(+0.15%)
Oct 08, 2012 3.717 3.894 3.711 3.717 9,793 +0.02(+0.62%)
Oct 05, 2012 3.694 3.734 3.694 3.694 3,364 -0.02(-0.62%)
Oct 04, 2012 3.683 3.757 3.631 3.717 13,304 +0.09(+2.36%)
Oct 03, 2012 3.900 3.900 3.615 3.631 21,354 -0.25(-6.48%)
Oct 02, 2012 4.008 4.020 3.837 3.883 11,625 -0.12(-3.00%)
Oct 01, 2012 4.049 4.060 4.003 4.003 9,200 -0.06(-1.41%)
Sep 28, 2012 4.106 4.106 4.060 4.060 3,922 -0.02(-0.42%)
Sep 27, 2012 4.146 4.277 4.077 4.077 14,430 -0.07(-1.66%)
Sep 26, 2012 4.151 4.249 4.123 4.146 3,497 +0.02(+0.55%)
Sep 25, 2012 4.151 4.151 4.117 4.123 13,922 -0.06(-1.41%)
Sep 24, 2012 4.146 4.226 4.146 4.182 11,827 -0.04(-0.91%)
Sep 21, 2012 4.220 4.260 4.146 4.220 8,805 +0.04(+0.96%)
Sep 20, 2012 4.226 4.260 4.180 4.180 7,643 +0.00(+0.00%)
Sep 19, 2012 4.197 4.197 4.174 4.180 7,519 +0.01(+0.14%)
Sep 18, 2012 4.174 4.174 4.174 4.174 524 -0.02(-0.41%)
Sep 17, 2012 4.226 4.323 4.191 4.191 1,364 -0.01(-0.27%)
Sep 14, 2012 4.289 4.289 4.203 4.203 22,503 -0.09(-2.00%)
Sep 13, 2012 4.346 4.346 4.289 4.289 699 +0.01(+0.13%)
Sep 12, 2012 4.283 4.310 4.283 4.283 5,043 -0.02(-0.41%)
Sep 11, 2012 4.392 4.397 4.289 4.301 2,513 +0.02(+0.41%)
Sep 10, 2012 4.294 4.374 4.283 4.283 10,831 -0.02(-0.53%)
Sep 07, 2012 4.340 4.455 4.306 4.306 3,132 -0.01(-0.27%)
Sep 06, 2012 4.306 4.334 4.306 4.317 4,805 -0.10(-2.33%)
Sep 05, 2012 4.523 4.523 4.420 4.420 2,623 -0.14(-3.01%)
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.