Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
United Bncp Inc
(NQ:
UBCP
)
12.04
-0.12 (-0.99%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2012
5.075
5.170
4.964
5.117
62,262
+0.05(+0.94%)
Feb 28, 2012
5.025
5.075
5.019
5.070
14,523
+0.05(+0.90%)
Feb 27, 2012
4.997
5.047
4.997
5.025
17,668
+0.06(+1.24%)
Feb 24, 2012
4.852
5.287
4.852
4.964
95,554
+0.11(+2.30%)
Feb 23, 2012
4.852
4.852
4.824
4.852
6,813
+0.00(+0.00%)
Feb 22, 2012
4.852
4.852
4.846
4.852
1,828
+0.05(+1.06%)
Feb 21, 2012
4.880
4.880
4.796
4.801
7,728
-0.08(-1.61%)
Feb 17, 2012
4.858
4.888
4.768
4.880
11,056
+0.06(+1.16%)
Feb 16, 2012
4.748
4.824
4.748
4.824
1,373
+0.03(+0.58%)
Feb 15, 2012
4.796
4.796
4.791
4.796
16,867
-0.03(-0.58%)
Feb 13, 2012
4.796
4.824
4.824
4.824
16,137
+0.03(+0.70%)
Feb 10, 2012
4.791
4.791
4.768
4.791
9,282
+0.02(+0.43%)
Feb 09, 2012
4.791
4.791
4.763
4.770
7,127
-0.02(-0.43%)
Feb 08, 2012
4.785
4.791
4.763
4.791
7,530
+0.04(+0.94%)
Feb 07, 2012
4.779
4.791
4.746
4.746
20,821
+0.01(+0.12%)
Feb 06, 2012
4.791
4.791
4.740
4.740
3,406
-0.05(-1.05%)
Feb 03, 2012
4.740
4.796
4.662
4.791
5,406
+0.02(+0.47%)
Feb 02, 2012
4.819
4.819
4.763
4.768
12,659
-0.03(-0.58%)
Feb 01, 2012
4.768
4.813
4.768
4.796
8,499
-0.02(-0.46%)
Jan 30, 2012
4.819
4.819
4.819
4.819
0
+0.02(+0.48%)
Jan 27, 2012
4.790
4.795
4.790
4.795
1,524
+0.08(+1.76%)
Jan 26, 2012
4.785
4.785
4.713
4.713
4,124
-0.06(-1.17%)
Jan 25, 2012
4.796
4.796
4.741
4.768
5,020
-0.06(-1.16%)
Jan 24, 2012
4.824
4.824
4.824
4.824
9,322
+0.03(+0.58%)
Jan 23, 2012
4.796
4.796
4.796
4.796
2,024
+0.00(+0.00%)
Jan 20, 2012
4.740
4.824
4.740
4.796
3,944
-0.03(-0.58%)
Jan 19, 2012
4.796
4.824
4.740
4.824
9,591
-0.00(-0.00%)
Jan 18, 2012
4.713
4.824
4.713
4.824
13,783
+0.11(+2.37%)
Jan 17, 2012
4.819
4.819
4.713
4.713
6,634
-0.11(-2.20%)
Jan 13, 2012
4.819
4.819
4.819
4.819
1,255
+0.04(+0.93%)
Jan 11, 2012
4.819
4.774
4.774
4.774
1,255
-0.05(-1.01%)
Jan 10, 2012
4.824
4.824
4.796
4.822
4,948
-0.00(-0.03%)
Jan 09, 2012
4.824
4.824
4.785
4.824
9,144
+0.00(+0.00%)
Jan 06, 2012
4.819
4.824
4.819
4.824
1,490
+0.03(+0.58%)
Jan 05, 2012
4.796
4.796
4.796
4.796
1,133
-0.03(-0.58%)
Jan 04, 2012
4.807
4.824
4.807
4.824
986
+0.11(+2.26%)
Dec 30, 2011
4.819
4.824
4.713
4.718
7,168
-0.10(-2.09%)
Dec 29, 2011
4.724
4.824
4.718
4.819
6,804
+0.02(+0.47%)
Dec 28, 2011
4.785
4.824
4.785
4.796
6,125
+0.06(+1.18%)
Dec 27, 2011
4.740
4.740
4.607
4.740
1,793
-0.06(-1.16%)
Dec 23, 2011
4.824
4.824
4.796
4.796
10,043
-0.03(-0.58%)
Dec 21, 2011
4.824
4.846
4.819
4.824
11,513
-0.00(-0.00%)
Dec 20, 2011
4.796
4.824
4.607
4.824
17,251
+0.03(+0.58%)
Dec 19, 2011
4.785
4.796
4.603
4.796
8,054
+0.01(+0.16%)
Dec 16, 2011
4.789
4.789
4.789
4.789
251
+0.00(+0.08%)
Dec 15, 2011
4.724
4.785
4.601
4.785
3,512
+0.08(+1.66%)
Dec 14, 2011
4.707
4.746
4.601
4.707
9,049
+0.00(+0.00%)
Dec 13, 2011
4.601
4.707
4.601
4.707
8,024
+0.09(+2.06%)
Dec 12, 2011
4.484
4.612
4.484
4.612
2,079
+0.11(+2.48%)
Dec 09, 2011
4.478
4.668
4.478
4.501
3,406
+0.03(+0.75%)
Dec 08, 2011
4.640
4.640
4.467
4.467
12,741
-0.32(-6.71%)
Dec 06, 2011
4.779
4.789
4.789
4.789
1,434
+0.02(+0.32%)
Dec 05, 2011
4.668
4.824
4.579
4.773
11,425
+0.13(+2.75%)
Dec 02, 2011
4.746
4.746
4.646
4.646
3,634
-0.11(-2.34%)
Dec 01, 2011
4.757
4.757
4.746
4.757
722
-0.06(-1.19%)
Nov 30, 2011
4.685
4.846
4.551
4.815
22,598
+0.22(+4.77%)
Nov 29, 2011
4.523
4.595
4.523
4.595
421
-0.01(-0.12%)
Nov 28, 2011
4.517
4.679
4.517
4.601
5,368
+0.03(+0.61%)
Nov 25, 2011
4.662
4.696
4.573
4.573
12,727
+0.05(+1.11%)
Nov 23, 2011
4.523
4.668
4.462
4.523
12,746
-0.10(-2.18%)
Nov 22, 2011
4.523
4.624
4.523
4.624
1,972
+0.17(+3.72%)
Nov 21, 2011
4.708
4.708
4.390
4.458
17,593
-0.26(-5.43%)
Nov 18, 2011
4.637
4.714
4.637
4.714
1,915
+0.08(+1.65%)
Nov 17, 2011
4.566
4.637
4.566
4.637
8,852
+0.13(+2.79%)
Nov 16, 2011
4.538
4.538
4.511
4.511
5,728
-0.06(-1.32%)
Nov 15, 2011
4.555
4.571
4.522
4.571
1,452
+0.10(+2.33%)
Nov 14, 2011
4.566
4.571
4.467
4.467
12,771
-0.10(-2.28%)
Nov 11, 2011
4.571
4.571
4.571
4.571
182
+0.00(+0.00%)
Nov 10, 2011
4.533
4.571
4.483
4.571
14,046
+0.00(+0.00%)
Nov 09, 2011
4.522
4.571
4.401
4.571
6,168
+0.00(+0.00%)
Nov 08, 2011
4.549
4.571
4.549
4.571
1,063
+0.13(+2.96%)
Nov 07, 2011
4.456
4.456
4.434
4.440
1,824
-0.05(-1.21%)
Nov 04, 2011
4.456
4.494
4.456
4.494
4,829
+0.04(+0.85%)
Nov 02, 2011
4.440
4.456
4.456
4.456
5,838
+0.10(+2.26%)
Nov 01, 2011
4.346
4.357
4.346
4.357
3,010
-0.07(-1.61%)
Oct 31, 2011
4.434
4.440
4.429
4.429
1,277
+0.01(+0.20%)
Oct 28, 2011
4.390
4.429
4.390
4.420
2,736
+0.07(+1.69%)
Oct 27, 2011
4.385
4.385
4.341
4.346
9,171
-0.05(-1.09%)
Oct 26, 2011
4.451
4.452
4.389
4.394
4,378
+0.04(+0.84%)
Oct 25, 2011
4.357
4.385
4.330
4.357
9,040
-0.01(-0.13%)
Oct 24, 2011
4.412
4.412
4.363
4.363
17,670
+0.01(+0.13%)
Oct 21, 2011
4.522
4.522
4.319
4.357
14,572
-0.15(-3.33%)
Oct 20, 2011
4.522
4.522
4.434
4.508
4,597
-0.04(-0.92%)
Oct 19, 2011
4.522
4.549
4.390
4.549
10,855
+0.03(+0.61%)
Oct 18, 2011
4.549
4.549
4.494
4.522
2,043
+0.00(+0.00%)
Oct 17, 2011
4.522
4.522
4.522
4.522
729
-0.02(-0.36%)
Oct 12, 2011
4.538
4.538
4.538
4.538
0
+0.01(+0.25%)
Oct 10, 2011
4.549
4.527
4.527
4.527
4,013
-0.04(-0.92%)
Oct 07, 2011
4.500
4.631
4.500
4.569
15,747
+0.03(+0.55%)
Oct 06, 2011
4.435
4.544
4.396
4.544
7,206
+0.08(+1.74%)
Oct 05, 2011
4.407
4.505
4.407
4.466
2,371
+0.09(+2.12%)
Oct 04, 2011
4.209
4.374
4.160
4.373
31,766
+0.03(+0.62%)
Oct 03, 2011
4.703
4.725
4.281
4.346
67,212
-0.38(-8.00%)
Sep 30, 2011
4.719
4.725
4.659
4.725
9,945
-0.00(-0.00%)
Sep 29, 2011
4.670
4.725
4.659
4.725
1,459
+0.05(+1.06%)
Sep 27, 2011
4.714
4.675
4.675
4.675
10,217
-0.04(-0.81%)
Sep 26, 2011
4.714
4.714
4.555
4.714
13,616
+0.00(+0.00%)
Sep 23, 2011
4.714
4.725
4.711
4.714
9,801
+0.00(+0.00%)
Sep 22, 2011
4.714
4.714
4.714
4.714
5,473
-0.01(-0.23%)
Sep 21, 2011
4.758
4.758
4.610
4.725
24,420
-0.01(-0.23%)
Sep 20, 2011
4.768
4.768
4.730
4.736
16,841
+0.00(+0.00%)
Sep 19, 2011
4.736
4.736
4.736
4.736
182
+0.01(+0.23%)
Sep 15, 2011
4.725
4.725
4.725
4.725
0
+0.05(+0.98%)
Sep 14, 2011
4.664
4.679
4.664
4.679
729
+0.01(+0.31%)
Sep 13, 2011
4.664
4.664
4.664
4.664
182
+0.01(+0.12%)
Sep 12, 2011
4.620
4.659
4.620
4.659
1,094
-0.04(-0.82%)
Sep 09, 2011
4.677
4.768
4.555
4.697
18,305
-0.05(-1.04%)
Sep 08, 2011
4.796
4.796
4.747
4.747
729
-0.05(-1.14%)
Sep 07, 2011
4.790
4.801
4.670
4.801
22,736
+0.04(+0.92%)
Sep 06, 2011
4.664
4.758
4.631
4.758
5,935
+0.03(+0.58%)
Sep 02, 2011
4.719
4.730
4.719
4.730
547
+0.04(+0.82%)
Sep 01, 2011
4.796
4.796
4.692
4.692
4,013
-0.10(-2.06%)
Aug 31, 2011
4.794
4.796
4.736
4.790
9,144
+0.07(+1.51%)
Aug 30, 2011
4.719
4.725
4.714
4.719
8,638
+0.05(+1.04%)
Aug 29, 2011
4.622
4.725
4.606
4.671
5,093
-0.05(-1.14%)
Aug 26, 2011
4.708
4.725
4.687
4.725
5,955
+0.00(+0.02%)
Aug 25, 2011
4.719
4.730
4.595
4.723
9,956
-0.03(-0.59%)
Aug 24, 2011
4.752
4.752
4.633
4.752
5,419
-0.02(-0.34%)
Aug 23, 2011
4.725
4.768
4.617
4.768
6,526
+0.03(+0.64%)
Aug 22, 2011
4.676
4.784
4.584
4.737
2,738
+0.12(+2.62%)
Aug 18, 2011
4.676
4.617
4.617
4.617
4,820
-0.06(-1.27%)
Aug 17, 2011
4.778
4.778
4.676
4.676
2,549
-0.03(-0.69%)
Aug 16, 2011
4.816
4.827
4.708
4.708
3,114
+0.00(+0.00%)
Aug 15, 2011
4.719
4.827
4.708
4.708
4,891
-0.09(-1.91%)
Aug 12, 2011
4.827
4.827
4.735
4.800
4,079
+0.10(+2.18%)
Aug 11, 2011
4.827
4.827
4.681
4.698
1,316
-0.13(-2.68%)
Aug 10, 2011
4.789
4.827
4.479
4.827
12,810
+0.04(+0.79%)
Aug 09, 2011
4.789
4.827
4.789
4.789
370
+0.23(+4.96%)
Aug 08, 2011
4.584
4.584
4.476
4.563
9,982
-0.16(-3.31%)
Aug 05, 2011
4.703
4.719
4.692
4.719
3,661
+0.03(+0.57%)
Aug 04, 2011
4.778
4.778
4.692
4.692
5,560
-0.04(-0.80%)
Aug 03, 2011
4.703
4.755
4.692
4.730
14,833
+0.03(+0.57%)
Aug 02, 2011
4.698
4.725
4.698
4.703
3,522
-0.02(-0.34%)
Aug 01, 2011
4.827
4.827
4.692
4.719
4,297
+0.01(+0.11%)
Jul 29, 2011
4.708
4.714
4.692
4.714
6,194
+0.02(+0.46%)
Jul 28, 2011
4.719
4.735
4.638
4.692
19,464
-0.04(-0.80%)
Jul 27, 2011
4.735
4.816
4.692
4.730
13,561
-0.01(-0.11%)
Jul 26, 2011
4.762
4.800
4.719
4.735
5,616
+0.02(+0.46%)
Jul 25, 2011
4.676
4.725
4.676
4.714
927
-0.06(-1.24%)
Jul 22, 2011
4.787
4.797
4.746
4.773
21,927
+0.00(+0.00%)
Jul 21, 2011
4.773
4.773
4.638
4.773
29,914
+0.00(+0.00%)
Jul 20, 2011
4.744
4.773
4.744
4.773
11,032
+0.03(+0.67%)
Jul 18, 2011
4.676
4.741
4.741
4.741
5,933
+0.00(+0.01%)
Jul 15, 2011
4.746
4.746
4.725
4.741
8,158
+0.02(+0.46%)
Jul 13, 2011
4.730
4.719
4.719
4.719
9,085
+0.08(+1.74%)
Jul 12, 2011
4.617
4.638
4.617
4.638
370
-0.10(-2.16%)
Jul 11, 2011
4.606
4.773
4.590
4.741
7,470
-0.03(-0.68%)
Jul 08, 2011
4.789
4.789
4.773
4.773
3,300
+0.07(+1.49%)
Jul 07, 2011
4.703
4.703
4.703
4.703
278
-0.06(-1.25%)
Jun 30, 2011
4.671
4.762
4.762
4.762
3,522
+0.00(+0.00%)
Jun 29, 2011
4.789
4.789
4.762
4.762
1,574
-0.04(-0.79%)
Jun 24, 2011
4.773
4.800
4.800
4.800
3,337
+0.03(+0.57%)
Jun 23, 2011
4.762
4.773
4.762
4.773
495
+0.02(+0.34%)
Jun 21, 2011
4.773
4.757
4.757
4.757
5,377
-0.01(-0.11%)
Jun 20, 2011
4.773
4.773
4.762
4.762
3,682
+0.02(+0.45%)
Jun 17, 2011
4.676
4.749
4.676
4.741
4,370
+0.08(+1.62%)
Jun 16, 2011
4.703
4.709
4.665
4.665
3,337
-0.06(-1.37%)
Jun 15, 2011
4.773
4.773
4.703
4.730
1,336
+0.03(+0.57%)
Jun 14, 2011
4.746
4.768
4.665
4.703
2,781
-0.04(-0.91%)
Jun 13, 2011
4.773
4.773
4.703
4.746
1,121
-0.01(-0.11%)
Jun 10, 2011
4.725
4.752
4.725
4.752
927
+0.10(+2.09%)
Jun 08, 2011
4.660
4.654
4.654
4.654
1,854
+0.01(+0.12%)
Jun 07, 2011
4.800
4.800
4.649
4.649
4,820
-0.15(-3.15%)
Jun 06, 2011
4.601
4.838
4.601
4.800
5,632
+0.21(+4.58%)
Jun 02, 2011
4.590
4.590
4.590
4.590
0
-0.09(-1.96%)
May 24, 2011
4.649
4.692
4.649
4.681
1,696
+0.05(+1.17%)
May 23, 2011
4.654
4.654
4.611
4.627
2,132
-0.10(-2.17%)
May 20, 2011
4.681
4.733
4.638
4.730
2,873
+0.09(+1.86%)
May 19, 2011
4.773
4.789
4.638
4.644
13,216
-0.08(-1.71%)
May 18, 2011
4.681
4.773
4.681
4.725
3,522
+0.04(+0.81%)
May 17, 2011
4.581
4.687
4.570
4.687
21,773
-0.01(-0.23%)
May 16, 2011
4.570
4.703
4.570
4.697
8,866
+0.00(+0.00%)
May 13, 2011
4.687
4.713
4.687
4.697
1,507
-0.01(-0.28%)
May 12, 2011
4.745
4.750
4.671
4.711
1,113
+0.09(+2.01%)
May 11, 2011
4.628
4.761
4.591
4.618
6,556
-0.01(-0.23%)
May 10, 2011
4.581
4.777
4.581
4.628
13,095
-0.02(-0.34%)
May 09, 2011
4.681
4.697
4.501
4.644
12,888
-0.01(-0.14%)
May 06, 2011
4.729
4.729
4.538
4.651
14,985
-0.07(-1.55%)
May 05, 2011
4.639
4.724
4.517
4.724
6,324
+0.09(+1.95%)
May 04, 2011
4.721
4.721
4.634
4.634
1,671
+0.00(+0.00%)
May 03, 2011
4.634
4.634
4.634
4.634
1,130
+0.00(+0.00%)
May 02, 2011
4.634
4.671
4.603
4.634
3,447
-0.04(-0.80%)
Apr 29, 2011
4.671
4.766
4.671
4.671
5,755
+0.16(+3.53%)
Apr 28, 2011
4.533
4.533
4.512
4.512
3,185
-0.06(-1.28%)
Apr 27, 2011
4.628
4.660
4.559
4.570
2,522
+0.08(+1.89%)
Apr 26, 2011
4.565
4.671
4.485
4.485
7,796
-0.07(-1.46%)
Apr 25, 2011
4.591
4.607
4.459
4.551
5,295
-0.03(-0.64%)
Apr 21, 2011
4.634
4.634
4.416
4.581
2,660
+0.08(+1.89%)
Apr 20, 2011
4.525
4.525
4.496
4.496
471
-0.05(-1.17%)
Apr 19, 2011
4.655
4.655
4.464
4.549
7,799
+0.13(+2.92%)
Apr 18, 2011
4.420
4.420
4.420
4.420
310
-0.11(-2.49%)
Apr 15, 2011
4.459
4.565
4.459
4.533
3,692
+0.06(+1.30%)
Apr 14, 2011
4.490
4.490
4.405
4.474
7,110
-0.10(-2.14%)
Apr 13, 2011
4.427
4.623
4.427
4.572
10,183
+0.15(+3.29%)
Apr 12, 2011
4.432
4.432
4.427
4.427
1,013
-0.03(-0.71%)
Apr 11, 2011
4.305
4.459
4.305
4.459
7,526
+0.12(+2.69%)
Apr 08, 2011
4.379
4.453
4.283
4.342
21,815
-0.04(-0.85%)
Apr 07, 2011
4.405
4.448
4.379
4.379
942
-0.04(-0.84%)
Apr 06, 2011
4.459
4.464
4.416
4.416
8,395
-0.04(-0.95%)
Apr 05, 2011
4.480
4.697
4.459
4.459
7,865
-0.11(-2.38%)
Apr 04, 2011
4.464
4.636
4.464
4.567
942
+0.06(+1.35%)
Apr 01, 2011
4.506
4.506
4.506
4.506
785
+0.05(+1.06%)
Mar 31, 2011
4.512
4.588
4.459
4.459
3,391
-0.05(-1.16%)
Mar 30, 2011
4.474
4.512
4.382
4.512
6,311
+0.13(+3.03%)
Mar 29, 2011
4.437
4.437
4.379
4.379
1,714
-0.00(-0.00%)
Mar 28, 2011
4.480
4.480
4.379
4.379
2,637
-0.04(-0.84%)
Mar 25, 2011
4.421
4.421
4.416
4.416
565
+0.06(+1.34%)
Mar 24, 2011
4.305
4.467
4.305
4.358
13,966
+0.03(+0.61%)
Mar 23, 2011
4.336
4.405
4.326
4.331
2,260
-0.07(-1.69%)
Mar 22, 2011
4.405
4.405
4.405
4.405
646
+0.00(+0.00%)
Mar 21, 2011
4.405
4.405
4.391
4.405
4,764
+0.08(+1.84%)
Mar 18, 2011
4.405
4.405
4.326
4.326
9,050
-0.02(-0.37%)
Mar 17, 2011
4.326
4.342
4.326
4.342
2,347
-0.01(-0.24%)
Mar 16, 2011
4.432
4.432
4.326
4.352
4,144
-0.07(-1.56%)
Mar 15, 2011
4.411
4.427
4.400
4.421
3,779
+0.09(+2.08%)
Mar 14, 2011
4.342
4.342
4.278
4.331
1,884
+0.05(+1.24%)
Mar 11, 2011
4.326
4.342
4.252
4.278
10,669
-0.05(-1.10%)
Mar 10, 2011
4.496
4.496
4.326
4.326
2,253
-0.03(-0.61%)
Mar 09, 2011
4.352
4.352
4.352
4.352
1,431
+0.00(+0.00%)
Mar 08, 2011
4.331
4.356
4.331
4.352
5,086
-0.01(-0.12%)
Mar 07, 2011
4.416
4.443
4.220
4.358
8,521
-0.08(-1.79%)
Mar 04, 2011
4.474
4.485
4.390
4.437
7,630
-0.03(-0.59%)
Mar 03, 2011
4.628
4.644
4.437
4.464
6,292
-0.16(-3.44%)
Mar 02, 2011
4.750
4.830
4.618
4.623
6,405
-0.13(-2.79%)
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
.