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

United Bncp Inc (NQ: UBCP )

11.91 +0.31 (+2.67%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 30, 2003 4.906 4.906 4.906 4.906 0 +0.00(+0.00%)
May 29, 2003 4.888 4.979 4.888 4.906 2,761 +0.05(+1.11%)
May 28, 2003 4.852 4.852 4.852 4.852 1,657 -0.03(-0.66%)
May 27, 2003 4.888 4.888 4.827 4.885 11,599 -0.00(-0.07%)
May 23, 2003 4.892 4.896 4.881 4.888 4,418 -0.09(-1.82%)
May 22, 2003 4.979 4.979 4.979 4.979 1,104 +0.00(+0.00%)
May 21, 2003 4.979 4.979 4.979 4.979 0 +0.00(+0.00%)
May 20, 2003 4.979 4.979 4.979 4.979 0 +0.00(+0.00%)
May 19, 2003 4.979 4.979 4.979 4.979 828 -0.02(-0.36%)
May 16, 2003 4.997 4.997 4.997 4.997 552 +0.04(+0.73%)
May 15, 2003 4.961 4.961 4.961 4.961 0 +0.00(+0.00%)
May 14, 2003 4.961 4.961 4.961 4.961 0 +0.00(+0.00%)
May 13, 2003 4.961 4.961 4.961 4.961 8,285 +0.07(+1.41%)
May 12, 2003 4.892 4.892 4.892 4.892 0 +0.00(+0.00%)
May 09, 2003 4.892 4.892 4.892 4.892 1,380 +0.00(+0.00%)
May 08, 2003 4.961 4.961 4.892 4.892 1,380 +0.00(+0.00%)
May 07, 2003 5.015 5.015 4.892 4.892 12,703 -0.12(-2.45%)
May 06, 2003 4.997 5.015 4.997 5.015 1,104 +0.01(+0.22%)
May 05, 2003 5.011 5.011 5.004 5.004 552 -0.03(-0.58%)
May 02, 2003 5.015 5.033 5.015 5.033 71,527 +0.03(+0.65%)
May 01, 2003 4.979 5.001 4.979 5.001 3,037 +0.03(+0.51%)
Apr 30, 2003 4.979 4.979 4.906 4.975 16,293 +0.07(+1.40%)
Apr 29, 2003 4.910 4.910 4.906 4.906 1,104 -0.07(-1.45%)
Apr 28, 2003 4.972 4.979 4.972 4.979 1,104 +0.06(+1.18%)
Apr 25, 2003 4.968 4.979 4.921 4.921 3,590 -0.08(-1.52%)
Apr 24, 2003 5.015 5.015 4.997 4.997 828 -0.12(-2.40%)
Apr 23, 2003 5.080 5.120 5.066 5.120 2,485 -0.13(-2.42%)
Apr 22, 2003 5.247 5.247 5.247 5.247 1,933 +0.25(+4.92%)
Apr 21, 2003 4.997 5.153 4.997 5.001 3,037 -0.07(-1.36%)
Apr 17, 2003 5.069 5.069 5.069 5.069 276 +0.01(+0.14%)
Apr 16, 2003 5.048 5.062 5.048 5.062 1,933 -0.18(-3.52%)
Apr 15, 2003 5.247 5.247 5.247 5.247 552 +0.20(+3.95%)
Apr 14, 2003 5.214 5.214 5.048 5.048 1,104 -0.20(-3.73%)
Apr 11, 2003 5.243 5.243 5.243 5.243 0 +0.00(+0.00%)
Apr 10, 2003 5.247 5.247 4.932 5.243 2,485 +0.35(+7.18%)
Apr 09, 2003 5.232 5.250 4.787 4.892 16,293 -0.16(-3.15%)
Apr 08, 2003 4.943 5.145 4.943 5.051 3,314 +0.09(+1.82%)
Apr 07, 2003 4.935 5.066 4.935 4.961 22,093 -0.07(-1.44%)
Apr 04, 2003 5.048 5.048 5.008 5.033 3,314 -0.01(-0.29%)
Apr 03, 2003 5.033 5.048 5.033 5.048 1,104 +0.01(+0.29%)
Apr 02, 2003 5.033 5.033 5.033 5.033 0 +0.00(+0.00%)
Apr 01, 2003 4.972 5.033 4.888 5.033 2,209 +0.04(+0.72%)
Mar 31, 2003 5.051 5.051 4.997 4.997 2,761 -0.11(-2.13%)
Mar 28, 2003 4.932 5.106 4.932 5.106 33,692 +0.17(+3.52%)
Mar 27, 2003 4.925 4.932 4.906 4.932 6,351 +0.13(+2.64%)
Mar 26, 2003 4.917 4.917 4.805 4.805 3,037 -0.17(-3.49%)
Mar 25, 2003 4.979 4.979 4.979 4.979 0 +0.00(+0.00%)
Mar 24, 2003 4.979 4.979 4.979 4.979 0 +0.00(+0.00%)
Mar 21, 2003 4.932 4.979 4.932 4.979 17,950 +0.01(+0.29%)
Mar 20, 2003 4.885 4.964 4.885 4.964 828 +0.01(+0.22%)
Mar 19, 2003 4.877 4.954 4.877 4.954 3,866 -0.03(-0.51%)
Mar 18, 2003 4.979 4.979 4.979 4.979 0 +0.00(+0.00%)
Mar 17, 2003 4.979 4.979 4.979 4.979 2,209 +0.00(+0.07%)
Mar 14, 2003 4.975 4.975 4.928 4.975 2,485 +0.05(+1.03%)
Mar 13, 2003 4.979 4.979 4.925 4.925 6,351 -0.05(-0.95%)
Mar 12, 2003 4.925 4.972 4.925 4.972 5,523 +0.00(+0.07%)
Mar 11, 2003 4.968 4.968 4.968 4.968 828 +0.01(+0.22%)
Mar 07, 2003 4.925 4.979 4.925 4.957 1,104 +0.01(+0.29%)
Mar 06, 2003 4.943 4.943 4.943 4.943 0 +0.00(+0.00%)
Mar 05, 2003 4.943 4.943 4.943 4.943 0 +0.00(+0.00%)
Mar 04, 2003 4.943 4.943 4.943 4.943 0 +0.00(+0.00%)
Mar 03, 2003 4.943 4.943 4.943 4.943 0 +0.00(+0.00%)
Feb 28, 2003 4.943 4.943 4.943 4.943 0 +0.04(+0.81%)
Feb 27, 2003 4.903 4.903 4.903 4.903 552 -0.04(-0.81%)
Feb 26, 2003 4.925 4.943 4.925 4.943 1,657 -0.11(-2.15%)
Feb 25, 2003 4.896 5.051 4.877 5.051 32,587 +0.07(+1.45%)
Feb 24, 2003 4.979 4.979 4.979 4.979 276 +0.01(+0.22%)
Feb 21, 2003 4.968 4.968 4.968 4.968 0 +0.00(+0.00%)
Feb 20, 2003 4.968 4.968 4.968 4.968 0 +0.00(+0.00%)
Feb 19, 2003 4.910 4.968 4.896 4.968 32,587 +0.06(+1.25%)
Feb 18, 2003 4.906 4.925 4.896 4.906 7,456 -0.03(-0.59%)
Feb 14, 2003 4.935 4.935 4.935 4.935 0 +0.00(+0.00%)
Feb 13, 2003 4.921 4.935 4.888 4.935 2,761 +0.01(+0.22%)
Feb 12, 2003 4.925 4.925 4.925 4.925 0 +0.00(+0.00%)
Feb 11, 2003 4.979 4.979 4.925 4.925 828 -0.07(-1.45%)
Feb 10, 2003 4.997 4.997 4.997 4.997 0 +0.00(+0.00%)
Feb 07, 2003 4.997 4.997 4.997 4.997 0 +0.00(+0.00%)
Feb 06, 2003 4.997 4.997 4.997 4.997 276 -0.11(-2.06%)
Feb 05, 2003 5.102 5.102 5.102 5.102 0 +0.00(+0.00%)
Feb 04, 2003 5.124 5.124 5.102 5.102 3,314 +0.12(+2.32%)
Feb 03, 2003 5.102 5.102 4.943 4.986 11,322 -0.12(-2.34%)
Jan 31, 2003 5.102 5.160 5.102 5.106 40,320 +0.00(+0.00%)
Jan 30, 2003 5.106 5.106 5.106 5.106 3,590 +0.00(+0.00%)
Jan 29, 2003 5.001 5.106 5.001 5.106 8,837 +0.04(+0.79%)
Jan 27, 2003 5.066 5.066 5.066 5.066 276 +0.09(+1.82%)
Jan 24, 2003 4.946 5.073 4.946 4.975 6,351 -0.01(-0.22%)
Jan 23, 2003 4.986 4.986 4.986 4.986 0 +0.00(+0.00%)
Jan 22, 2003 4.986 4.986 4.986 4.986 0 +0.00(+0.00%)
Jan 21, 2003 4.946 5.011 4.946 4.986 2,485 -0.11(-2.20%)
Jan 17, 2003 5.087 5.098 5.066 5.098 3,590 +0.07(+1.30%)
Jan 16, 2003 5.033 5.033 5.033 5.033 1,657 +0.04(+0.80%)
Jan 15, 2003 4.993 4.993 4.993 4.993 0 +0.00(+0.00%)
Jan 14, 2003 4.993 4.993 4.993 4.993 0 +0.00(+0.00%)
Jan 13, 2003 5.048 5.084 4.993 4.993 8,285 -0.07(-1.36%)
Jan 10, 2003 5.062 5.062 5.062 5.062 0 +0.00(+0.00%)
Jan 09, 2003 4.943 5.069 4.888 5.062 28,721 +0.09(+1.75%)
Jan 08, 2003 4.997 4.997 4.896 4.975 7,456 -0.07(-1.43%)
Jan 07, 2003 5.048 5.048 5.048 5.048 0 +0.00(+0.00%)
Jan 02, 2003 5.048 5.048 5.048 5.048 552 -0.00(-0.07%)
Dec 31, 2002 5.048 5.051 5.048 5.051 3,037 +0.12(+2.42%)
Dec 30, 2002 4.997 5.051 4.932 4.932 6,075 -0.05(-0.95%)
Dec 27, 2002 4.979 4.979 4.979 4.979 276 +0.01(+0.28%)
Dec 26, 2002 4.965 4.965 4.965 4.965 0 +0.00(+0.00%)
Dec 24, 2002 4.965 4.965 4.965 4.965 0 +0.00(+0.00%)
Dec 23, 2002 5.030 5.030 4.965 4.965 1,380 -0.07(-1.36%)
Dec 20, 2002 4.935 5.033 4.928 5.033 35,349 +0.10(+1.98%)
Dec 19, 2002 4.935 4.935 4.935 4.935 0 +0.00(+0.00%)
Dec 18, 2002 4.946 4.946 4.935 4.935 6,904 -0.08(-1.59%)
Dec 17, 2002 5.015 5.015 5.015 5.015 10,770 +0.02(+0.36%)
Dec 16, 2002 4.997 4.997 4.997 4.997 12,703 +0.00(+0.00%)
Dec 13, 2002 4.997 4.997 4.997 4.997 0 +0.00(+0.00%)
Dec 12, 2002 4.997 4.997 4.997 4.997 828 +0.06(+1.25%)
Dec 11, 2002 4.935 4.935 4.935 4.935 28,721 -0.09(-1.87%)
Dec 10, 2002 5.030 5.030 5.030 5.030 0 +0.00(+0.00%)
Dec 09, 2002 5.030 5.030 5.030 5.030 0 +0.00(+0.00%)
Dec 06, 2002 5.030 5.030 5.030 5.030 0 +0.00(+0.00%)
Dec 05, 2002 5.030 5.030 5.030 5.030 0 +0.00(+0.00%)
Dec 04, 2002 5.030 5.030 5.030 5.030 0 +0.00(+0.00%)
Dec 03, 2002 5.030 5.030 5.030 5.030 0 +0.00(+0.00%)
Dec 02, 2002 5.048 5.048 5.030 5.030 1,657 +0.22(+4.62%)
Nov 27, 2002 4.807 4.807 4.807 4.807 0 +0.00(+0.00%)
Nov 26, 2002 4.811 4.811 4.807 4.807 2,899 +0.01(+0.13%)
Nov 25, 2002 4.801 4.801 4.801 4.801 289 +0.02(+0.38%)
Nov 22, 2002 4.607 4.783 4.607 4.783 4,059 +0.26(+5.64%)
Nov 21, 2002 4.528 4.528 4.528 4.528 0 +0.00(+0.00%)
Nov 20, 2002 4.569 4.569 4.528 4.528 1,449 -0.02(-0.53%)
Nov 19, 2002 4.552 4.552 4.552 4.552 1,739 +0.03(+0.76%)
Nov 18, 2002 4.518 4.518 4.518 4.518 0 +0.00(+0.00%)
Nov 15, 2002 4.518 4.518 4.518 4.518 0 +0.00(+0.00%)
Nov 14, 2002 4.518 4.518 4.518 4.518 0 +0.00(+0.00%)
Nov 13, 2002 4.490 4.518 4.490 4.518 3,189 -0.09(-1.95%)
Nov 12, 2002 4.607 4.607 4.607 4.607 0 +0.00(+0.00%)
Nov 11, 2002 4.607 4.607 4.607 4.607 0 +0.00(+0.00%)
Nov 08, 2002 4.490 4.607 4.487 4.607 1,739 +0.02(+0.45%)
Nov 07, 2002 4.593 4.593 4.587 4.587 3,189 -0.14(-2.92%)
Nov 06, 2002 4.490 4.725 4.487 4.725 19,718 +0.21(+4.58%)
Nov 05, 2002 4.528 4.528 4.518 4.518 1,159 +0.03(+0.69%)
Nov 04, 2002 4.487 4.487 4.487 4.487 0 +0.00(+0.00%)
Nov 01, 2002 4.487 4.487 4.487 4.487 0 +0.00(+0.00%)
Oct 31, 2002 4.487 4.487 4.487 4.487 0 +0.00(+0.00%)
Oct 30, 2002 4.487 4.487 4.487 4.487 0 +0.00(+0.00%)
Oct 29, 2002 4.487 4.487 4.487 4.487 0 +0.00(+0.00%)
Oct 28, 2002 4.487 4.487 4.487 4.487 579 -0.08(-1.81%)
Oct 25, 2002 4.569 4.573 4.569 4.569 3,189 -0.00(-0.08%)
Oct 24, 2002 4.604 4.604 4.573 4.573 579 -0.03(-0.67%)
Oct 23, 2002 4.604 4.604 4.587 4.604 2,899 +0.02(+0.38%)
Oct 22, 2002 4.718 4.725 4.587 4.587 7,539 -0.13(-2.71%)
Oct 21, 2002 4.587 4.587 4.587 4.714 1,159 +0.08(+1.64%)
Oct 18, 2002 4.480 4.687 4.480 4.638 10,729 +0.24(+5.49%)
Oct 17, 2002 4.500 4.656 3.793 4.397 23,488 +0.24(+5.72%)
Oct 16, 2002 4.300 4.307 4.156 4.159 6,669 -0.27(-6.07%)
Oct 15, 2002 4.480 4.480 3.966 4.428 4,059 -0.05(-1.15%)
Oct 14, 2002 4.311 4.480 4.311 4.480 289,976 +0.26(+6.21%)
Oct 11, 2002 4.218 4.218 4.218 4.218 289 +0.00(+0.00%)
Oct 10, 2002 3.914 3.914 3.811 4.218 3,769 +0.33(+8.61%)
Oct 09, 2002 3.966 3.966 3.793 3.883 7,829 -0.20(-4.98%)
Oct 08, 2002 4.087 4.087 4.087 4.087 869 -0.10(-2.47%)
Oct 07, 2002 4.190 4.190 4.190 4.190 0 +0.00(+0.00%)
Oct 04, 2002 4.190 4.190 4.190 4.190 0 +0.00(+0.00%)
Oct 03, 2002 4.483 4.483 4.190 4.190 869 +0.00(+0.00%)
Oct 02, 2002 4.445 4.445 4.190 4.190 5,219 -0.28(-6.18%)
Oct 01, 2002 4.466 4.466 4.466 4.466 579 -0.19(-4.00%)
Sep 30, 2002 4.535 4.652 4.487 4.652 3,189 +0.10(+2.27%)
Sep 27, 2002 4.656 4.656 4.549 4.549 1,159 -0.23(-4.77%)
Sep 26, 2002 4.776 4.776 4.776 4.776 1,159 +0.00(+0.00%)
Sep 25, 2002 4.897 4.914 4.776 4.776 3,479 -0.12(-2.46%)
Sep 24, 2002 4.897 4.897 4.897 4.897 0 +0.00(+0.00%)
Sep 23, 2002 4.897 4.897 4.897 4.897 289 +0.07(+1.43%)
Sep 20, 2002 4.828 4.911 4.828 4.828 20,298 -0.08(-1.69%)
Sep 19, 2002 4.831 4.911 4.831 4.911 1,159 +0.01(+0.28%)
Sep 18, 2002 4.831 4.897 4.831 4.897 1,739 +0.06(+1.28%)
Sep 17, 2002 4.638 4.914 4.638 4.835 8,409 +0.09(+1.96%)
Sep 16, 2002 4.742 4.742 4.742 4.742 0 +0.00(+0.00%)
Sep 13, 2002 4.738 4.742 4.738 4.742 20,008 +0.14(+3.00%)
Sep 12, 2002 4.604 4.604 4.604 4.604 0 +0.00(+0.00%)
Sep 11, 2002 4.604 4.604 4.604 4.604 0 +0.00(+0.00%)
Sep 10, 2002 4.604 4.604 4.604 4.604 1,449 +0.00(+0.00%)
Sep 09, 2002 4.604 4.604 4.604 4.604 579 -0.02(-0.52%)
Sep 06, 2002 4.638 4.656 4.628 4.628 4,349 -0.01(-0.22%)
Sep 05, 2002 4.720 4.720 4.638 4.638 37,116 -0.02(-0.37%)
Sep 04, 2002 4.518 4.656 4.518 4.656 10,729 +0.10(+2.27%)
Sep 03, 2002 4.621 4.621 4.552 4.552 260,978 -0.02(-0.38%)
Aug 30, 2002 4.638 4.638 4.638 4.569 24,937 +0.12(+2.71%)
Aug 29, 2002 4.449 4.449 4.449 4.449 0 +0.00(+0.00%)
Aug 28, 2002 4.449 4.449 4.449 4.449 579 +0.05(+1.18%)
Aug 27, 2002 4.397 4.397 4.397 4.397 0 +0.00(+0.00%)
Aug 26, 2002 4.635 4.635 4.397 4.397 1,449 -0.09(-1.92%)
Aug 23, 2002 4.590 4.590 4.483 4.483 3,479 -0.12(-2.62%)
Aug 22, 2002 4.256 4.656 4.256 4.604 55,095 +0.43(+10.33%)
Aug 21, 2002 4.173 4.173 4.173 4.173 0 +0.00(+0.00%)
Aug 20, 2002 4.173 4.173 4.173 4.173 0 -0.05(-1.14%)
Aug 16, 2002 4.221 4.221 4.221 4.221 0 +0.00(+0.00%)
Aug 15, 2002 4.221 4.221 4.221 4.221 0 +0.00(+0.00%)
Aug 14, 2002 4.221 4.221 4.221 4.221 0 +0.00(+0.00%)
Aug 13, 2002 4.221 4.221 4.221 4.221 1,449 -0.35(-7.62%)
Aug 12, 2002 4.311 4.569 4.224 4.569 4,349 +0.17(+3.92%)
Aug 07, 2002 4.397 4.397 4.397 4.397 0 +0.00(+0.00%)
Aug 06, 2002 4.345 4.397 4.345 4.397 6,669 +0.09(+2.00%)
Aug 05, 2002 4.311 4.311 4.311 4.311 0 +0.00(+0.00%)
Aug 02, 2002 4.311 4.311 4.311 4.311 289 -0.09(-1.96%)
Aug 01, 2002 4.397 4.397 4.397 4.397 0 +0.00(+0.00%)
Jul 31, 2002 4.397 4.397 4.397 4.397 0 +0.00(+0.00%)
Jul 30, 2002 4.397 4.397 4.190 4.397 8,409 -0.16(-3.41%)
Jul 29, 2002 4.483 4.552 4.483 4.552 173,985 -0.26(-5.38%)
Jul 26, 2002 4.414 4.811 4.414 4.811 3,479 -0.03(-0.71%)
Jul 25, 2002 4.690 4.845 4.690 4.845 2,319 +0.36(+8.08%)
Jul 24, 2002 4.449 4.690 4.449 4.483 4,059 +0.05(+1.17%)
Jul 23, 2002 4.741 4.741 4.431 4.431 7,539 -0.31(-6.53%)
Jul 22, 2002 4.380 4.741 4.380 4.741 579 +0.31(+6.99%)
Jul 19, 2002 4.466 4.466 4.431 4.431 4,929 -0.00(-0.02%)
Jul 17, 2002 4.432 4.432 4.432 4.432 0 -0.31(-6.53%)
Jul 12, 2002 4.742 4.742 4.742 4.742 0 +0.00(+0.00%)
Jul 11, 2002 4.742 4.742 4.742 4.742 579 +0.00(+0.01%)
Jul 10, 2002 4.741 4.741 4.741 4.741 579 +0.09(+1.84%)
Jul 09, 2002 4.656 4.656 4.656 4.656 0 +0.00(+0.00%)
Jul 08, 2002 4.638 4.656 4.638 4.656 1,739 +0.02(+0.37%)
Jul 05, 2002 4.638 4.638 4.638 4.638 579 -0.13(-2.82%)
Jul 04, 2002 4.773 4.773 4.773 4.773 0 +0.00(+0.00%)
Jul 03, 2002 4.773 4.773 4.773 4.773 0 +0.00(+0.00%)
Jul 02, 2002 4.483 4.773 4.483 4.773 1,159 +0.26(+5.65%)
Jul 01, 2002 4.773 4.773 4.518 4.518 2,029 -0.26(-5.35%)
Jun 28, 2002 4.518 4.773 4.518 4.773 2,319 +0.01(+0.29%)
Jun 27, 2002 4.552 4.759 4.552 4.759 3,769 +0.24(+5.34%)
Jun 26, 2002 4.518 4.518 4.518 4.518 0 +0.00(+0.00%)
Jun 25, 2002 4.518 4.518 4.518 4.518 0 +0.04(+1.00%)
Jun 21, 2002 4.473 4.473 4.473 4.473 14,788 +0.02(+0.54%)
Jun 20, 2002 4.449 4.483 4.449 4.449 42,626 +0.05(+1.18%)
Jun 19, 2002 4.380 4.397 4.380 4.397 3,479 -0.05(-1.09%)
Jun 18, 2002 4.476 4.483 4.411 4.445 18,848 -0.03(-0.77%)
Jun 17, 2002 4.483 4.483 4.480 4.480 3,769 +0.10(+2.28%)
Jun 14, 2002 4.483 4.483 4.380 4.380 2,609 -0.19(-4.15%)
Jun 12, 2002 4.380 4.604 4.380 4.569 4,349 +0.21(+4.74%)
Jun 11, 2002 4.362 4.362 4.362 4.362 0 +0.00(+0.00%)
Jun 10, 2002 4.362 4.362 4.362 4.362 0 +0.00(+0.00%)
Jun 07, 2002 4.362 4.362 4.362 4.362 289 -0.01(-0.32%)
Jun 06, 2002 4.376 4.376 4.376 4.376 20,008 +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.