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

United Bncp Inc (NQ: UBCP )

11.94 +0.34 (+2.93%)
Streaming Delayed Price Updated: 1:34 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 (%)
Feb 28, 2005 6.480 6.505 6.419 6.505 8,159 +0.03(+0.41%)
Feb 25, 2005 6.331 6.480 6.200 6.479 7,194 +0.09(+1.36%)
Feb 24, 2005 6.463 6.463 6.392 6.392 2,316 -0.11(-1.75%)
Feb 23, 2005 6.375 6.506 6.256 6.506 11,503 +0.06(+0.96%)
Feb 22, 2005 6.528 6.541 6.423 6.445 10,316 -0.11(-1.61%)
Feb 18, 2005 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Feb 17, 2005 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Feb 16, 2005 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Feb 15, 2005 6.541 6.550 6.493 6.550 2,054 +0.04(+0.67%)
Feb 14, 2005 6.463 6.546 6.226 6.506 42,915 -0.02(-0.34%)
Feb 11, 2005 6.528 6.528 6.528 6.528 0 +0.00(+0.00%)
Feb 10, 2005 6.528 6.528 6.528 6.528 0 +0.00(+0.00%)
Feb 09, 2005 6.528 6.528 6.528 6.528 0 +0.00(+0.00%)
Feb 08, 2005 6.528 6.528 6.528 6.528 3,880 -0.04(-0.67%)
Feb 07, 2005 6.546 6.572 6.546 6.572 3,423 +0.00(+0.00%)
Feb 04, 2005 6.568 6.572 6.541 6.572 3,994 +0.06(+0.94%)
Feb 03, 2005 6.467 6.515 6.463 6.511 5,112 +0.04(+0.61%)
Feb 02, 2005 6.528 6.528 6.467 6.471 2,154 -0.10(-1.53%)
Feb 01, 2005 6.463 6.572 6.463 6.572 10,072 +0.04(+0.67%)
Jan 31, 2005 6.463 6.550 6.463 6.528 1,684 +0.07(+1.02%)
Jan 28, 2005 6.463 6.463 6.463 6.463 7,972 +0.00(+0.00%)
Jan 27, 2005 6.463 6.467 6.463 6.463 5,117 +0.00(+0.00%)
Jan 26, 2005 6.463 6.463 6.463 6.463 805 -0.00(-0.07%)
Jan 25, 2005 6.463 6.467 6.463 6.467 2,159 -0.10(-1.52%)
Jan 24, 2005 6.567 6.567 6.567 6.567 456 +0.10(+1.61%)
Jan 21, 2005 6.463 6.463 6.463 6.463 2,282 +0.00(+0.00%)
Jan 20, 2005 6.567 6.567 6.463 6.463 1,369 +0.00(+0.00%)
Jan 19, 2005 6.463 6.677 6.463 6.463 7,000 -0.17(-2.58%)
Jan 18, 2005 6.585 6.747 6.463 6.633 11,311 -0.01(-0.09%)
Jan 14, 2005 6.576 6.664 6.576 6.640 4,525 -0.01(-0.17%)
Jan 13, 2005 6.660 6.660 6.651 6.651 1,335 -0.03(-0.45%)
Jan 12, 2005 6.747 6.747 6.681 6.681 659 -0.07(-0.99%)
Jan 11, 2005 6.747 6.747 6.682 6.747 4,564 +0.00(+0.00%)
Jan 10, 2005 6.747 6.747 6.747 6.747 684 +0.07(+1.12%)
Jan 07, 2005 6.463 6.721 6.397 6.673 13,680 -0.07(-1.04%)
Jan 06, 2005 6.572 6.743 6.397 6.743 11,605 -0.05(-0.71%)
Jan 05, 2005 6.747 7.010 6.747 6.791 4,934 +0.33(+5.08%)
Jan 04, 2005 6.572 6.572 6.463 6.463 479 -0.07(-1.00%)
Jan 03, 2005 6.397 6.528 6.397 6.528 2,469 +0.00(+0.07%)
Dec 31, 2004 6.524 6.528 6.484 6.524 119,596 +0.04(+0.54%)
Dec 30, 2004 6.489 6.489 6.489 6.489 2,510 -0.01(-0.10%)
Dec 29, 2004 6.495 6.495 6.495 6.495 30,812 -0.03(-0.44%)
Dec 28, 2004 6.524 6.524 6.524 6.524 0 +0.00(+0.00%)
Dec 27, 2004 6.524 6.524 6.524 6.524 1,597 +0.00(+0.00%)
Dec 23, 2004 6.528 6.528 6.524 6.524 5,934 +0.08(+1.29%)
Dec 22, 2004 6.463 6.563 6.419 6.441 92,664 -0.07(-1.08%)
Dec 21, 2004 6.462 6.568 6.462 6.511 25,106 +0.07(+1.09%)
Dec 20, 2004 6.467 6.484 6.441 6.441 73,492 -0.11(-1.61%)
Dec 17, 2004 6.484 6.546 6.449 6.546 36,974 +0.05(+0.74%)
Dec 16, 2004 6.506 6.568 6.484 6.498 5,477 -0.04(-0.67%)
Dec 15, 2004 6.572 6.572 6.480 6.541 2,967 -0.03(-0.47%)
Dec 14, 2004 6.520 6.572 6.520 6.572 3,195 +0.13(+2.04%)
Dec 13, 2004 6.441 6.441 6.441 6.441 0 +0.00(+0.00%)
Dec 10, 2004 6.572 6.573 6.441 6.441 2,738 -0.15(-2.33%)
Dec 09, 2004 6.682 6.704 6.594 6.594 8,673 -0.11(-1.70%)
Dec 08, 2004 6.791 6.791 6.708 6.708 2,282 -0.13(-1.92%)
Dec 07, 2004 6.914 6.914 6.839 6.839 912 +0.04(+0.52%)
Dec 06, 2004 7.032 7.032 6.796 6.804 7,531 -0.44(-6.05%)
Dec 03, 2004 7.242 7.247 7.242 7.242 3,423 -0.10(-1.31%)
Dec 02, 2004 7.339 7.339 7.339 7.339 2,054 +0.00(+0.00%)
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.