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 (%)
Jun 30, 2006 4.779 4.890 4.779 4.890 17,186 +0.10(+2.09%)
Jun 29, 2006 4.790 4.790 4.790 4.790 0 +0.00(+0.00%)
Jun 28, 2006 4.712 4.872 4.712 4.790 12,889 +0.07(+1.46%)
Jun 27, 2006 4.721 4.721 4.721 4.721 1,124 +0.00(+0.00%)
Jun 26, 2006 4.675 4.721 4.675 4.721 1,574 -0.10(-2.03%)
Jun 23, 2006 4.819 4.819 4.819 4.819 2,811 +0.00(+0.00%)
Jun 22, 2006 4.668 4.819 4.614 4.819 9,898 +0.13(+2.75%)
Jun 21, 2006 4.832 4.832 4.690 4.690 5,945 -0.14(-2.94%)
Jun 20, 2006 4.668 4.832 4.668 4.832 7,855 +0.16(+3.52%)
Jun 19, 2006 4.668 4.668 4.668 4.668 0 +0.00(+0.00%)
Jun 16, 2006 4.690 4.690 4.668 4.668 7,666 -0.01(-0.19%)
Jun 15, 2006 4.774 4.810 4.676 4.676 139,362 +0.06(+1.35%)
Jun 14, 2006 4.734 4.734 4.614 4.614 6,449 -0.28(-5.64%)
Jun 13, 2006 4.890 4.890 4.890 4.890 224 +0.13(+2.80%)
Jun 12, 2006 4.756 4.756 4.756 4.756 0 +0.00(+0.00%)
Jun 09, 2006 4.756 4.756 4.756 4.756 247 -0.18(-3.60%)
Jun 08, 2006 4.792 5.001 4.792 4.934 7,412 -0.18(-3.48%)
Jun 07, 2006 5.112 5.112 5.112 5.112 0 +0.00(+0.00%)
Jun 06, 2006 5.129 5.129 5.112 5.112 2,002 -0.01(-0.17%)
Jun 05, 2006 5.121 5.121 5.121 5.121 0 +0.00(+0.00%)
Jun 02, 2006 5.121 5.121 5.121 5.121 0 +0.00(+0.00%)
Jun 01, 2006 5.121 5.134 5.121 5.121 2,137 +0.04(+0.70%)
May 31, 2006 4.890 5.161 4.854 5.085 7,392 +0.20(+4.00%)
May 30, 2006 4.925 4.925 4.792 4.890 1,306 -0.17(-3.34%)
May 26, 2006 5.037 5.059 5.032 5.059 2,874 -0.22(-4.13%)
May 25, 2006 5.330 5.330 5.277 5.277 1,124 +0.28(+5.51%)
May 24, 2006 5.001 5.001 4.965 5.001 3,486 -0.12(-2.43%)
May 23, 2006 5.188 5.188 5.125 5.125 1,356 -0.06(-1.20%)
May 22, 2006 5.201 5.330 5.188 5.188 2,566 -0.08(-1.60%)
May 19, 2006 5.285 5.334 5.245 5.272 9,313 +0.01(+0.25%)
May 18, 2006 5.188 5.259 5.188 5.259 5,173 +0.13(+2.60%)
May 17, 2006 5.139 5.139 5.112 5.125 6,951 +0.10(+2.04%)
May 16, 2006 5.023 5.140 5.023 5.023 5,117 -0.12(-2.33%)
May 15, 2006 5.143 5.143 5.143 5.143 674 +0.04(+0.87%)
May 12, 2006 5.001 5.103 5.001 5.099 3,673 +0.10(+1.96%)
May 11, 2006 5.001 5.001 5.001 5.001 0 +0.00(+0.00%)
May 10, 2006 5.023 5.023 5.001 5.001 2,998 -0.04(-0.88%)
May 09, 2006 5.045 5.045 5.023 5.045 4,521 +0.02(+0.44%)
May 08, 2006 4.934 5.023 4.934 5.023 5,560 +0.08(+1.62%)
May 05, 2006 4.890 4.943 4.890 4.943 16,684 +0.06(+1.27%)
May 04, 2006 4.881 4.890 4.881 4.881 14,928 -0.01(-0.18%)
May 03, 2006 4.881 4.934 4.881 4.890 16,048 +0.00(+0.00%)
May 02, 2006 4.885 4.925 4.863 4.890 12,269 +0.02(+0.36%)
May 01, 2006 4.877 4.890 4.872 4.872 15,060 +0.03(+0.55%)
Apr 28, 2006 4.859 4.859 4.845 4.845 1,799 +0.04(+0.93%)
Apr 27, 2006 4.925 4.925 4.792 4.801 15,740 -0.13(-2.70%)
Apr 26, 2006 4.859 4.934 4.859 4.934 3,941 +0.11(+2.30%)
Apr 25, 2006 4.703 4.823 4.703 4.823 2,024 -0.05(-1.00%)
Apr 24, 2006 4.779 4.872 4.779 4.872 787 +0.09(+1.95%)
Apr 21, 2006 4.779 4.779 4.779 4.779 449 +0.03(+0.56%)
Apr 20, 2006 4.712 4.779 4.690 4.752 3,835 +0.06(+1.33%)
Apr 19, 2006 4.681 4.779 4.681 4.690 9,045 -0.08(-1.67%)
Apr 18, 2006 4.774 4.774 4.769 4.769 2,924 +0.00(+0.07%)
Apr 17, 2006 4.774 4.774 4.703 4.766 3,837 +0.09(+1.92%)
Apr 13, 2006 4.765 4.765 4.676 4.676 2,249 -0.04(-0.75%)
Apr 12, 2006 4.736 4.736 4.712 4.712 7,434 -0.15(-3.02%)
Apr 11, 2006 4.837 4.859 4.716 4.859 3,399 +0.15(+3.11%)
Apr 10, 2006 4.712 4.712 4.712 4.712 1,138 -0.02(-0.47%)
Apr 07, 2006 4.737 4.737 4.734 4.734 899 +0.00(+0.09%)
Apr 06, 2006 4.721 4.730 4.716 4.730 5,882 -0.03(-0.56%)
Apr 05, 2006 4.756 4.756 4.756 4.756 0 +0.00(+0.00%)
Apr 04, 2006 4.774 4.779 4.756 4.756 4,949 -0.02(-0.47%)
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.