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

United Bncp Inc (NQ: UBCP )

12.71 -0.29 (-2.23%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jul 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 (%)
May 30, 2003 4.436 4.436 4.436 4.436 0 +0.00(+0.00%)
May 29, 2003 4.420 4.502 4.420 4.436 3,054 +0.05(+1.11%)
May 28, 2003 4.387 4.387 4.387 4.387 1,832 -0.03(-0.66%)
May 27, 2003 4.420 4.420 4.364 4.417 12,828 -0.00(-0.07%)
May 23, 2003 4.423 4.426 4.413 4.420 4,887 -0.08(-1.82%)
May 22, 2003 4.502 4.502 4.502 4.502 1,221 +0.00(+0.00%)
May 21, 2003 4.502 4.502 4.502 4.502 0 +0.00(+0.00%)
May 20, 2003 4.502 4.502 4.502 4.502 0 +0.00(+0.00%)
May 19, 2003 4.502 4.502 4.502 4.502 916 -0.02(-0.36%)
May 16, 2003 4.518 4.518 4.518 4.518 610 +0.03(+0.73%)
May 15, 2003 4.485 4.485 4.485 4.485 0 +0.00(+0.00%)
May 14, 2003 4.485 4.485 4.485 4.485 0 +0.00(+0.00%)
May 13, 2003 4.485 4.485 4.485 4.485 9,163 +0.06(+1.41%)
May 12, 2003 4.423 4.423 4.423 4.423 0 +0.00(+0.00%)
May 09, 2003 4.423 4.423 4.423 4.423 1,527 +0.00(+0.00%)
May 08, 2003 4.485 4.485 4.423 4.423 1,527 +0.00(+0.00%)
May 07, 2003 4.534 4.534 4.423 4.423 14,050 -0.11(-2.45%)
May 06, 2003 4.518 4.534 4.518 4.534 1,221 +0.01(+0.22%)
May 05, 2003 4.531 4.531 4.525 4.525 610 -0.03(-0.58%)
May 02, 2003 4.534 4.551 4.534 4.551 79,108 +0.03(+0.65%)
May 01, 2003 4.502 4.521 4.502 4.521 3,359 +0.02(+0.51%)
Apr 30, 2003 4.502 4.502 4.436 4.498 18,020 +0.06(+1.40%)
Apr 29, 2003 4.440 4.440 4.436 4.436 1,221 -0.07(-1.45%)
Apr 28, 2003 4.495 4.502 4.495 4.502 1,221 +0.05(+1.18%)
Apr 25, 2003 4.492 4.502 4.449 4.449 3,970 -0.07(-1.52%)
Apr 24, 2003 4.534 4.534 4.518 4.518 916 -0.11(-2.40%)
Apr 23, 2003 4.593 4.629 4.580 4.629 2,748 -0.11(-2.42%)
Apr 22, 2003 4.744 4.744 4.744 4.744 2,138 +0.22(+4.92%)
Apr 21, 2003 4.518 4.659 4.518 4.521 3,359 -0.06(-1.36%)
Apr 17, 2003 4.584 4.584 4.584 4.584 305 +0.01(+0.14%)
Apr 16, 2003 4.564 4.577 4.564 4.577 2,138 -0.17(-3.52%)
Apr 15, 2003 4.744 4.744 4.744 4.744 610 +0.18(+3.95%)
Apr 14, 2003 4.715 4.715 4.564 4.564 1,221 -0.18(-3.73%)
Apr 11, 2003 4.741 4.741 4.741 4.741 0 +0.00(+0.00%)
Apr 10, 2003 4.744 4.744 4.459 4.741 2,748 +0.32(+7.18%)
Apr 09, 2003 4.731 4.747 4.328 4.423 18,020 -0.14(-3.15%)
Apr 08, 2003 4.469 4.652 4.469 4.567 3,665 +0.08(+1.82%)
Apr 07, 2003 4.462 4.580 4.462 4.485 24,435 -0.07(-1.44%)
Apr 04, 2003 4.564 4.564 4.528 4.551 3,665 -0.01(-0.29%)
Apr 03, 2003 4.551 4.564 4.551 4.564 1,221 +0.01(+0.29%)
Apr 02, 2003 4.551 4.551 4.551 4.551 0 +0.00(+0.00%)
Apr 01, 2003 4.495 4.551 4.420 4.551 2,443 +0.03(+0.72%)
Mar 31, 2003 4.567 4.567 4.518 4.518 3,054 -0.10(-2.13%)
Mar 28, 2003 4.459 4.616 4.459 4.616 37,263 +0.16(+3.52%)
Mar 27, 2003 4.453 4.459 4.436 4.459 7,025 +0.11(+2.64%)
Mar 26, 2003 4.446 4.446 4.345 4.345 3,359 -0.16(-3.49%)
Mar 25, 2003 4.502 4.502 4.502 4.502 0 +0.00(+0.00%)
Mar 24, 2003 4.502 4.502 4.502 4.502 0 +0.00(+0.00%)
Mar 21, 2003 4.459 4.502 4.459 4.502 19,853 +0.01(+0.29%)
Mar 20, 2003 4.417 4.489 4.417 4.489 916 +0.01(+0.22%)
Mar 19, 2003 4.410 4.479 4.410 4.479 4,276 -0.02(-0.51%)
Mar 18, 2003 4.502 4.502 4.502 4.502 0 +0.00(+0.00%)
Mar 17, 2003 4.502 4.502 4.502 4.502 2,443 +0.00(+0.07%)
Mar 14, 2003 4.498 4.498 4.456 4.498 2,748 +0.05(+1.03%)
Mar 13, 2003 4.502 4.502 4.453 4.453 7,025 -0.04(-0.95%)
Mar 12, 2003 4.453 4.495 4.453 4.495 6,108 +0.00(+0.07%)
Mar 11, 2003 4.492 4.492 4.492 4.492 916 +0.01(+0.22%)
Mar 07, 2003 4.453 4.502 4.453 4.482 1,221 +0.01(+0.29%)
Mar 06, 2003 4.469 4.469 4.469 4.469 0 +0.00(+0.00%)
Mar 05, 2003 4.469 4.469 4.469 4.469 0 +0.00(+0.00%)
Mar 04, 2003 4.469 4.469 4.469 4.469 0 +0.00(+0.00%)
Mar 03, 2003 4.469 4.469 4.469 4.469 0 +0.00(+0.00%)
Feb 28, 2003 4.469 4.469 4.469 4.469 0 +0.04(+0.81%)
Feb 27, 2003 4.433 4.433 4.433 4.433 610 -0.04(-0.81%)
Feb 26, 2003 4.453 4.469 4.453 4.469 1,832 -0.10(-2.15%)
Feb 25, 2003 4.426 4.567 4.410 4.567 36,041 +0.07(+1.45%)
Feb 24, 2003 4.502 4.502 4.502 4.502 305 +0.01(+0.22%)
Feb 21, 2003 4.492 4.492 4.492 4.492 0 +0.00(+0.00%)
Feb 20, 2003 4.492 4.492 4.492 4.492 0 +0.00(+0.00%)
Feb 19, 2003 4.440 4.492 4.426 4.492 36,041 +0.06(+1.25%)
Feb 18, 2003 4.436 4.453 4.426 4.436 8,246 -0.03(-0.59%)
Feb 14, 2003 4.462 4.462 4.462 4.462 0 +0.00(+0.00%)
Feb 13, 2003 4.449 4.462 4.420 4.462 3,054 +0.01(+0.22%)
Feb 12, 2003 4.453 4.453 4.453 4.453 0 +0.00(+0.00%)
Feb 11, 2003 4.502 4.502 4.453 4.453 916 -0.07(-1.45%)
Feb 10, 2003 4.518 4.518 4.518 4.518 0 +0.00(+0.00%)
Feb 07, 2003 4.518 4.518 4.518 4.518 0 +0.00(+0.00%)
Feb 06, 2003 4.518 4.518 4.518 4.518 305 -0.09(-2.06%)
Feb 05, 2003 4.613 4.613 4.613 4.613 0 +0.00(+0.00%)
Feb 04, 2003 4.633 4.633 4.613 4.613 3,665 +0.10(+2.32%)
Feb 03, 2003 4.613 4.613 4.469 4.508 12,523 -0.11(-2.34%)
Jan 31, 2003 4.613 4.665 4.613 4.616 44,594 +0.00(+0.00%)
Jan 30, 2003 4.616 4.616 4.616 4.616 3,970 +0.00(+0.00%)
Jan 29, 2003 4.521 4.616 4.521 4.616 9,774 +0.04(+0.79%)
Jan 27, 2003 4.580 4.580 4.580 4.580 305 +0.08(+1.82%)
Jan 24, 2003 4.472 4.587 4.472 4.498 7,025 -0.01(-0.22%)
Jan 23, 2003 4.508 4.508 4.508 4.508 0 +0.00(+0.00%)
Jan 22, 2003 4.508 4.508 4.508 4.508 0 +0.00(+0.00%)
Jan 21, 2003 4.472 4.531 4.472 4.508 2,748 -0.10(-2.20%)
Jan 17, 2003 4.600 4.610 4.580 4.610 3,970 +0.06(+1.29%)
Jan 16, 2003 4.551 4.551 4.551 4.551 1,832 +0.04(+0.80%)
Jan 15, 2003 4.515 4.515 4.515 4.515 0 +0.00(+0.00%)
Jan 14, 2003 4.515 4.515 4.515 4.515 0 +0.00(+0.00%)
Jan 13, 2003 4.564 4.597 4.515 4.515 9,163 -0.06(-1.36%)
Jan 10, 2003 4.577 4.577 4.577 4.577 0 +0.00(+0.00%)
Jan 09, 2003 4.469 4.584 4.420 4.577 31,765 +0.08(+1.75%)
Jan 08, 2003 4.518 4.518 4.426 4.498 8,246 -0.07(-1.43%)
Jan 07, 2003 4.564 4.564 4.564 4.564 0 +0.00(+0.00%)
Jan 02, 2003 4.564 4.564 4.564 4.564 610 -0.00(-0.07%)
Dec 31, 2002 4.564 4.567 4.564 4.567 3,359 +0.11(+2.42%)
Dec 30, 2002 4.518 4.567 4.459 4.459 6,719 -0.04(-0.95%)
Dec 27, 2002 4.502 4.502 4.502 4.502 305 +0.01(+0.28%)
Dec 26, 2002 4.489 4.489 4.489 4.489 0 +0.00(+0.00%)
Dec 24, 2002 4.489 4.489 4.489 4.489 0 +0.00(+0.00%)
Dec 23, 2002 4.548 4.548 4.489 4.489 1,527 -0.06(-1.36%)
Dec 20, 2002 4.462 4.551 4.456 4.551 39,096 +0.09(+1.98%)
Dec 19, 2002 4.462 4.462 4.462 4.462 0 +0.00(+0.00%)
Dec 18, 2002 4.472 4.472 4.462 4.462 7,635 -0.07(-1.59%)
Dec 17, 2002 4.534 4.534 4.534 4.534 11,912 +0.02(+0.36%)
Dec 16, 2002 4.518 4.518 4.518 4.518 14,050 +0.00(+0.00%)
Dec 13, 2002 4.518 4.518 4.518 4.518 0 +0.00(+0.00%)
Dec 12, 2002 4.518 4.518 4.518 4.518 916 +0.06(+1.25%)
Dec 11, 2002 4.462 4.462 4.462 4.462 31,765 -0.09(-1.87%)
Dec 10, 2002 4.548 4.548 4.548 4.548 0 +0.00(+0.00%)
Dec 09, 2002 4.548 4.548 4.548 4.548 0 +0.00(+0.00%)
Dec 06, 2002 4.548 4.548 4.548 4.548 0 +0.00(+0.00%)
Dec 05, 2002 4.548 4.548 4.548 4.548 0 +0.00(+0.00%)
Dec 04, 2002 4.548 4.548 4.548 4.548 0 +0.00(+0.00%)
Dec 03, 2002 4.548 4.548 4.548 4.548 0 +0.00(+0.00%)
Dec 02, 2002 4.564 4.564 4.548 4.548 1,832 +0.20(+4.62%)
Nov 27, 2002 4.347 4.347 4.347 4.347 0 +0.00(+0.00%)
Nov 26, 2002 4.350 4.350 4.347 4.347 3,207 +0.01(+0.13%)
Nov 25, 2002 4.341 4.341 4.341 4.341 320 +0.02(+0.38%)
Nov 22, 2002 4.166 4.325 4.166 4.325 4,489 +0.23(+5.64%)
Nov 21, 2002 4.094 4.094 4.094 4.094 0 +0.00(+0.00%)
Nov 20, 2002 4.131 4.131 4.094 4.094 1,603 -0.02(-0.53%)
Nov 19, 2002 4.116 4.116 4.116 4.116 1,924 +0.03(+0.76%)
Nov 18, 2002 4.085 4.085 4.085 4.085 0 +0.00(+0.00%)
Nov 15, 2002 4.085 4.085 4.085 4.085 0 +0.00(+0.00%)
Nov 14, 2002 4.085 4.085 4.085 4.085 0 +0.00(+0.00%)
Nov 13, 2002 4.060 4.085 4.060 4.085 3,527 -0.08(-1.95%)
Nov 12, 2002 4.166 4.166 4.166 4.166 0 +0.00(+0.00%)
Nov 11, 2002 4.166 4.166 4.166 4.166 0 +0.00(+0.00%)
Nov 08, 2002 4.060 4.166 4.057 4.166 1,924 +0.02(+0.45%)
Nov 07, 2002 4.153 4.153 4.147 4.147 3,527 -0.12(-2.92%)
Nov 06, 2002 4.060 4.272 4.057 4.272 21,808 +0.19(+4.58%)
Nov 05, 2002 4.094 4.094 4.085 4.085 1,282 +0.03(+0.69%)
Nov 04, 2002 4.057 4.057 4.057 4.057 0 +0.00(+0.00%)
Nov 01, 2002 4.057 4.057 4.057 4.057 0 +0.00(+0.00%)
Oct 31, 2002 4.057 4.057 4.057 4.057 0 +0.00(+0.00%)
Oct 30, 2002 4.057 4.057 4.057 4.057 0 +0.00(+0.00%)
Oct 29, 2002 4.057 4.057 4.057 4.057 0 +0.00(+0.00%)
Oct 28, 2002 4.057 4.057 4.057 4.057 641 -0.07(-1.81%)
Oct 25, 2002 4.131 4.135 4.131 4.131 3,527 -0.00(-0.08%)
Oct 24, 2002 4.163 4.163 4.135 4.135 641 -0.03(-0.67%)
Oct 23, 2002 4.163 4.163 4.147 4.163 3,207 +0.02(+0.38%)
Oct 22, 2002 4.266 4.272 4.147 4.147 8,338 -0.12(-2.71%)
Oct 21, 2002 4.147 4.147 4.147 4.262 1,282 +0.07(+1.64%)
Oct 18, 2002 4.050 4.237 4.050 4.194 11,866 +0.22(+5.49%)
Oct 17, 2002 4.069 4.209 3.430 3.976 25,977 +0.22(+5.72%)
Oct 16, 2002 3.888 3.894 3.757 3.760 7,376 -0.24(-6.07%)
Oct 15, 2002 4.050 4.050 3.586 4.004 4,489 -0.05(-1.15%)
Oct 14, 2002 3.898 4.050 3.898 4.050 320,711 +0.24(+6.21%)
Oct 11, 2002 3.813 3.813 3.813 3.813 320 +0.00(+0.00%)
Oct 10, 2002 3.539 3.539 3.445 3.813 4,169 +0.30(+8.61%)
Oct 09, 2002 3.586 3.586 3.430 3.511 8,659 -0.18(-4.98%)
Oct 08, 2002 3.695 3.695 3.695 3.695 962 -0.09(-2.47%)
Oct 07, 2002 3.788 3.788 3.788 3.788 0 +0.00(+0.00%)
Oct 04, 2002 3.788 3.788 3.788 3.788 0 +0.00(+0.00%)
Oct 03, 2002 4.053 4.053 3.788 3.788 962 +0.00(+0.00%)
Oct 02, 2002 4.019 4.019 3.788 3.788 5,772 -0.25(-6.18%)
Oct 01, 2002 4.038 4.038 4.038 4.038 641 -0.17(-4.00%)
Sep 30, 2002 4.100 4.206 4.057 4.206 3,527 +0.09(+2.27%)
Sep 27, 2002 4.209 4.209 4.113 4.113 1,282 -0.21(-4.77%)
Sep 26, 2002 4.319 4.319 4.319 4.319 1,282 +0.00(+0.00%)
Sep 25, 2002 4.428 4.443 4.319 4.319 3,848 -0.11(-2.46%)
Sep 24, 2002 4.428 4.428 4.428 4.428 0 +0.00(+0.00%)
Sep 23, 2002 4.428 4.428 4.428 4.428 320 +0.06(+1.43%)
Sep 20, 2002 4.365 4.440 4.365 4.365 22,449 -0.07(-1.69%)
Sep 19, 2002 4.368 4.440 4.368 4.440 1,282 +0.01(+0.28%)
Sep 18, 2002 4.368 4.428 4.368 4.428 1,924 +0.06(+1.28%)
Sep 17, 2002 4.194 4.443 4.194 4.372 9,300 +0.08(+1.96%)
Sep 16, 2002 4.287 4.287 4.287 4.287 0 +0.00(+0.00%)
Sep 13, 2002 4.284 4.287 4.284 4.287 22,129 +0.12(+3.00%)
Sep 12, 2002 4.163 4.163 4.163 4.163 0 +0.00(+0.00%)
Sep 11, 2002 4.163 4.163 4.163 4.163 0 +0.00(+0.00%)
Sep 10, 2002 4.163 4.163 4.163 4.163 1,603 +0.00(+0.00%)
Sep 09, 2002 4.163 4.163 4.163 4.163 641 -0.02(-0.52%)
Sep 06, 2002 4.194 4.209 4.184 4.184 4,810 -0.01(-0.22%)
Sep 05, 2002 4.268 4.268 4.194 4.194 41,051 -0.02(-0.37%)
Sep 04, 2002 4.085 4.209 4.085 4.209 11,866 +0.09(+2.27%)
Sep 03, 2002 4.178 4.178 4.116 4.116 288,640 -0.02(-0.38%)
Aug 30, 2002 4.194 4.194 4.194 4.131 27,581 +0.11(+2.71%)
Aug 29, 2002 4.022 4.022 4.022 4.022 0 +0.00(+0.00%)
Aug 28, 2002 4.022 4.022 4.022 4.022 641 +0.05(+1.18%)
Aug 27, 2002 3.976 3.976 3.976 3.976 0 +0.00(+0.00%)
Aug 26, 2002 4.191 4.191 3.976 3.976 1,603 -0.08(-1.92%)
Aug 23, 2002 4.150 4.150 4.053 4.053 3,848 -0.11(-2.62%)
Aug 22, 2002 3.848 4.209 3.848 4.163 60,935 +0.39(+10.33%)
Aug 21, 2002 3.773 3.773 3.773 3.773 0 +0.00(+0.00%)
Aug 20, 2002 3.773 3.773 3.773 3.773 0 -0.04(-1.14%)
Aug 16, 2002 3.817 3.817 3.817 3.817 0 +0.00(+0.00%)
Aug 15, 2002 3.817 3.817 3.817 3.817 0 +0.00(+0.00%)
Aug 14, 2002 3.817 3.817 3.817 3.817 0 +0.00(+0.00%)
Aug 13, 2002 3.817 3.817 3.817 3.817 1,603 -0.31(-7.62%)
Aug 12, 2002 3.898 4.131 3.820 4.131 4,810 +0.16(+3.92%)
Aug 07, 2002 3.976 3.976 3.976 3.976 0 +0.00(+0.00%)
Aug 06, 2002 3.929 3.976 3.929 3.976 7,376 +0.08(+2.00%)
Aug 05, 2002 3.898 3.898 3.898 3.898 0 +0.00(+0.00%)
Aug 02, 2002 3.898 3.898 3.898 3.898 320 -0.08(-1.96%)
Aug 01, 2002 3.976 3.976 3.976 3.976 0 +0.00(+0.00%)
Jul 31, 2002 3.976 3.976 3.976 3.976 0 +0.00(+0.00%)
Jul 30, 2002 3.976 3.976 3.788 3.976 9,300 -0.14(-3.41%)
Jul 29, 2002 4.053 4.116 4.053 4.116 192,426 -0.23(-5.38%)
Jul 26, 2002 3.991 4.350 3.991 4.350 3,848 -0.03(-0.71%)
Jul 25, 2002 4.241 4.381 4.241 4.381 2,565 +0.33(+8.08%)
Jul 24, 2002 4.022 4.241 4.022 4.053 4,489 +0.05(+1.17%)
Jul 23, 2002 4.287 4.287 4.007 4.007 8,338 -0.28(-6.53%)
Jul 22, 2002 3.960 4.287 3.960 4.287 641 +0.28(+6.99%)
Jul 19, 2002 4.038 4.038 4.007 4.007 5,452 -0.00(-0.02%)
Jul 17, 2002 4.007 4.007 4.007 4.007 0 -0.28(-6.53%)
Jul 12, 2002 4.287 4.287 4.287 4.287 0 +0.00(+0.00%)
Jul 11, 2002 4.287 4.287 4.287 4.287 641 +0.00(+0.01%)
Jul 10, 2002 4.287 4.287 4.287 4.287 641 +0.08(+1.84%)
Jul 09, 2002 4.209 4.209 4.209 4.209 0 +0.00(+0.00%)
Jul 08, 2002 4.194 4.209 4.194 4.209 1,924 +0.02(+0.37%)
Jul 05, 2002 4.194 4.194 4.194 4.194 641 -0.12(-2.82%)
Jul 04, 2002 4.315 4.315 4.315 4.315 0 +0.00(+0.00%)
Jul 03, 2002 4.315 4.315 4.315 4.315 0 +0.00(+0.00%)
Jul 02, 2002 4.053 4.315 4.053 4.315 1,282 +0.23(+5.65%)
Jul 01, 2002 4.315 4.315 4.085 4.085 2,244 -0.23(-5.35%)
Jun 28, 2002 4.085 4.315 4.085 4.315 2,565 +0.01(+0.29%)
Jun 27, 2002 4.116 4.303 4.116 4.303 4,169 +0.22(+5.34%)
Jun 26, 2002 4.085 4.085 4.085 4.085 0 +0.00(+0.00%)
Jun 25, 2002 4.085 4.085 4.085 4.085 0 +0.04(+1.00%)
Jun 21, 2002 4.044 4.044 4.044 4.044 16,356 +0.02(+0.54%)
Jun 20, 2002 4.022 4.053 4.022 4.022 47,144 +0.05(+1.18%)
Jun 19, 2002 3.960 3.976 3.960 3.976 3,848 -0.04(-1.09%)
Jun 18, 2002 4.047 4.053 3.988 4.019 20,846 -0.03(-0.77%)
Jun 17, 2002 4.053 4.053 4.050 4.050 4,169 +0.09(+2.28%)
Jun 14, 2002 4.053 4.053 3.960 3.960 2,886 -0.17(-4.15%)
Jun 12, 2002 3.960 4.163 3.960 4.131 4,810 +0.19(+4.74%)
Jun 11, 2002 3.944 3.944 3.944 3.944 0 +0.00(+0.00%)
Jun 10, 2002 3.944 3.944 3.944 3.944 0 +0.00(+0.00%)
Jun 07, 2002 3.944 3.944 3.944 3.944 320 -0.01(-0.32%)
Jun 06, 2002 3.957 3.957 3.957 3.957 22,129 +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.