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, 2015 5.986 6.017 5.894 5.907 3,674 -0.01(-0.11%)
Nov 27, 2015 6.098 6.229 5.486 5.914 5,927 -0.18(-3.02%)
Nov 25, 2015 6.098 6.098 6.098 6.098 608 +0.11(+1.87%)
Nov 24, 2015 6.019 6.026 5.986 5.986 1,672 +0.04(+0.74%)
Nov 23, 2015 5.723 5.942 5.723 5.942 1,831 +0.26(+4.52%)
Nov 20, 2015 6.026 6.026 5.564 5.686 11,495 -0.15(-2.54%)
Nov 19, 2015 5.677 5.881 5.677 5.834 4,562 +0.33(+6.08%)
Nov 18, 2015 5.868 5.868 5.440 5.499 4,674 -0.15(-2.68%)
Nov 17, 2015 5.638 5.688 5.624 5.651 6,897 -0.01(-0.12%)
Nov 16, 2015 5.532 5.657 5.532 5.657 1,831 +0.30(+5.52%)
Nov 13, 2015 5.868 5.868 5.348 5.361 29,111 -0.56(-9.45%)
Nov 12, 2015 5.920 5.920 5.920 5.920 418 -0.16(-2.58%)
Nov 11, 2015 5.920 6.077 5.920 6.077 793 +0.22(+3.80%)
Nov 10, 2015 5.789 5.868 5.789 5.855 3,602 +0.12(+2.06%)
Nov 09, 2015 5.761 5.761 5.690 5.736 1,071 -0.08(-1.35%)
Nov 06, 2015 5.769 5.814 5.769 5.814 1,295 +0.14(+2.42%)
Nov 04, 2015 5.684 5.677 5.677 5.677 1 -0.03(-0.58%)
Nov 03, 2015 5.817 5.817 5.657 5.710 9,762 -0.08(-1.36%)
Nov 02, 2015 5.842 5.880 5.789 5.789 1,316 +0.04(+0.69%)
Oct 30, 2015 5.749 5.749 5.749 5.749 320 +0.06(+1.04%)
Oct 27, 2015 5.940 5.690 5.690 5.690 1,976 -0.25(-4.21%)
Oct 26, 2015 5.822 5.940 5.697 5.940 3,490 +0.13(+2.17%)
Oct 23, 2015 5.814 5.814 5.814 5.814 670 -0.04(-0.70%)
Oct 21, 2015 5.920 5.855 5.855 5.855 50 -0.26(-4.30%)
Oct 19, 2015 6.118 6.118 6.118 6.118 6 +0.07(+1.09%)
Oct 16, 2015 6.184 6.184 6.026 6.052 5,548 -0.20(-3.16%)
Oct 15, 2015 6.052 6.249 6.052 6.249 2,427 +0.04(+0.64%)
Oct 14, 2015 6.210 6.210 6.210 6.210 256 +0.00(+0.00%)
Oct 13, 2015 6.210 6.210 6.210 6.210 317 +0.09(+1.51%)
Oct 12, 2015 6.118 6.118 6.118 6.118 609 +0.08(+1.31%)
Oct 09, 2015 6.039 6.039 6.039 6.039 152 -0.12(-2.03%)
Oct 08, 2015 6.019 6.164 6.019 6.164 758 -0.04(-0.64%)
Oct 07, 2015 6.052 6.210 6.052 6.203 1,831 +0.15(+2.50%)
Oct 06, 2015 6.052 6.052 6.052 6.052 451 +0.08(+1.32%)
Oct 05, 2015 6.210 6.210 5.973 5.973 509 -0.10(-1.63%)
Oct 02, 2015 6.184 6.184 5.951 6.072 1,223 +0.15(+2.56%)
Oct 01, 2015 6.052 6.052 5.765 5.920 4,894 -0.04(-0.72%)
Sep 30, 2015 6.151 6.151 5.851 5.964 1,661 -0.12(-1.99%)
Sep 29, 2015 6.084 6.249 5.960 6.085 14,789 -0.06(-0.96%)
Sep 28, 2015 6.210 6.210 6.072 6.144 1,653 -0.11(-1.68%)
Sep 25, 2015 6.210 6.249 5.927 6.249 12,386 +0.09(+1.50%)
Sep 24, 2015 6.019 6.249 5.993 6.157 19,847 +0.16(+2.63%)
Sep 23, 2015 5.960 6.019 5.960 5.999 12,003 -0.02(-0.33%)
Sep 22, 2015 6.052 6.052 5.861 6.019 8,166 +0.22(+3.74%)
Sep 21, 2015 6.085 6.085 5.763 5.802 59,224 -1.37(-19.08%)
Sep 18, 2015 5.427 7.170 5.410 7.170 143,476 +1.65(+29.92%)
Sep 17, 2015 5.289 5.519 5.289 5.519 2,418 +0.24(+4.48%)
Sep 16, 2015 5.269 5.282 5.254 5.282 9,580 -0.03(-0.62%)
Sep 15, 2015 5.374 5.417 5.315 5.315 4,797 +0.01(+0.25%)
Sep 14, 2015 5.348 5.407 5.289 5.302 4,516 -0.21(-3.82%)
Sep 11, 2015 5.361 5.519 5.261 5.513 7,222 +0.15(+2.82%)
Sep 10, 2015 5.269 5.361 5.263 5.361 3,631 +0.15(+2.90%)
Sep 09, 2015 5.256 5.269 5.210 5.210 5,606 -0.01(-0.25%)
Sep 08, 2015 5.328 5.328 5.203 5.223 7,819 -0.11(-2.10%)
Sep 04, 2015 5.374 5.335 5.335 5.335 3,040 -0.13(-2.41%)
Sep 03, 2015 5.335 5.466 5.335 5.466 5,034 +0.11(+2.09%)
Sep 02, 2015 5.452 5.452 5.335 5.355 13,559 -0.10(-1.91%)
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.