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
)
11.95
-0.04 (-0.33%)
Streaming Delayed Price
Updated: 1:45 PM EDT, Jun 13, 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 27, 2015
4.955
4.955
4.924
4.924
5,315
-0.06(-1.26%)
Feb 26, 2015
4.949
4.986
4.949
4.986
5,782
-0.04(-0.87%)
Feb 25, 2015
4.930
5.030
4.924
5.030
7,201
+0.03(+0.51%)
Feb 24, 2015
4.930
5.005
4.924
5.005
12,313
+0.07(+1.52%)
Feb 23, 2015
4.980
5.018
4.924
4.930
10,597
-0.06(-1.13%)
Feb 20, 2015
4.980
5.005
4.967
4.986
4,708
+0.00(+0.05%)
Feb 19, 2015
4.930
4.984
4.930
4.984
4,017
+0.00(+0.08%)
Feb 18, 2015
4.986
4.986
4.924
4.980
8,450
+0.04(+0.89%)
Feb 17, 2015
4.955
4.955
4.936
4.936
1,594
-0.08(-1.63%)
Feb 13, 2015
5.018
5.018
5.018
5.018
11,001
+0.01(+0.13%)
Feb 12, 2015
5.055
5.055
5.011
5.011
3,196
+0.06(+1.14%)
Feb 11, 2015
4.967
4.980
4.955
4.955
2,232
-0.06(-1.25%)
Feb 10, 2015
5.018
5.018
5.018
5.018
1,203
-0.03(-0.62%)
Feb 09, 2015
5.049
5.049
5.043
5.049
3,364
+0.00(+0.00%)
Feb 06, 2015
4.986
5.049
4.986
5.049
7,262
+0.11(+2.16%)
Feb 05, 2015
4.949
4.949
4.924
4.942
5,333
+0.04(+0.90%)
Feb 04, 2015
4.861
5.018
4.786
4.899
20,396
-0.04(-0.89%)
Feb 03, 2015
4.974
5.018
4.942
4.942
1,595
+0.00(+0.00%)
Feb 02, 2015
4.955
5.080
4.936
4.942
17,549
-0.03(-0.63%)
Jan 30, 2015
4.993
4.993
4.961
4.974
6,379
-0.08(-1.49%)
Jan 29, 2015
5.093
5.093
4.980
5.049
3,423
-0.04(-0.86%)
Jan 28, 2015
5.049
5.093
4.961
5.093
8,904
+0.08(+1.50%)
Jan 27, 2015
5.006
5.068
4.999
5.018
20,726
+0.01(+0.13%)
Jan 26, 2015
5.074
5.080
5.005
5.011
1,801
-0.04(-0.72%)
Jan 23, 2015
5.005
5.048
5.005
5.048
3,411
-0.03(-0.52%)
Jan 22, 2015
5.024
5.080
5.011
5.074
7,260
+0.00(+0.00%)
Jan 21, 2015
5.068
5.074
5.068
5.074
637
+0.07(+1.38%)
Jan 20, 2015
5.018
5.018
5.005
5.005
500
-0.03(-0.64%)
Jan 16, 2015
5.068
5.080
5.005
5.038
7,015
+0.00(+0.02%)
Jan 15, 2015
5.162
5.162
5.005
5.036
4,464
+0.02(+0.37%)
Jan 13, 2015
5.105
5.018
5.018
5.018
1
-0.14(-2.68%)
Jan 12, 2015
5.099
5.156
5.093
5.156
3,667
+0.06(+1.22%)
Jan 08, 2015
5.093
5.094
5.094
5.094
9
+0.00(+0.01%)
Jan 07, 2015
5.106
5.162
5.093
5.093
6,546
-0.07(-1.34%)
Jan 06, 2015
5.162
5.162
5.162
5.162
318
+0.04(+0.84%)
Jan 05, 2015
5.093
5.181
5.093
5.119
2,869
+0.06(+1.13%)
Dec 31, 2014
5.143
5.062
5.062
5.062
15
-0.08(-1.46%)
Dec 29, 2014
5.030
5.137
5.137
5.137
264
+0.03(+0.49%)
Dec 26, 2014
5.024
5.112
5.024
5.112
3,228
-0.04(-0.73%)
Dec 23, 2014
5.131
5.149
5.149
5.149
7,174
+0.01(+0.16%)
Dec 22, 2014
5.156
5.156
5.005
5.141
9,036
+0.01(+0.20%)
Dec 19, 2014
5.087
5.131
5.005
5.131
7,147
+0.11(+2.25%)
Dec 18, 2014
5.149
5.149
5.005
5.018
2,287
-0.13(-2.56%)
Dec 17, 2014
5.005
5.149
4.999
5.149
2,758
+0.00(+0.09%)
Dec 16, 2014
5.099
5.145
4.999
5.145
1,431
+0.12(+2.40%)
Dec 15, 2014
5.124
5.124
5.024
5.024
1,603
-0.06(-1.23%)
Dec 12, 2014
5.156
5.156
5.087
5.087
798
+0.09(+1.88%)
Dec 11, 2014
4.999
5.068
4.993
4.993
2,621
-0.03(-0.62%)
Dec 10, 2014
5.124
5.137
4.986
5.024
11,661
-0.09(-1.84%)
Dec 09, 2014
5.162
5.162
5.118
5.118
1,379
+0.03(+0.49%)
Dec 08, 2014
5.162
5.174
5.049
5.093
5,966
-0.07(-1.34%)
Dec 05, 2014
5.131
5.162
5.050
5.162
6,583
+0.04(+0.86%)
Dec 04, 2014
5.056
5.118
5.056
5.118
5,659
+0.01(+0.24%)
Dec 03, 2014
5.112
5.118
5.025
5.106
7,582
+0.00(+0.00%)
Dec 02, 2014
5.118
5.118
5.087
5.106
1,579
+0.06(+1.11%)
Dec 01, 2014
5.031
5.056
5.025
5.050
14,040
-0.04(-0.85%)
Nov 28, 2014
5.112
5.112
5.063
5.093
4,292
+0.00(+0.00%)
Nov 26, 2014
5.087
5.093
5.093
5.093
7,898
-0.01(-0.11%)
Nov 25, 2014
5.099
5.099
5.099
5.099
1,337
+0.01(+0.23%)
Nov 24, 2014
5.106
5.106
5.000
5.087
7,113
+0.03(+0.61%)
Nov 21, 2014
5.056
5.056
5.056
5.056
564
+0.00(+0.00%)
Nov 20, 2014
4.963
5.056
4.963
5.056
5,946
+0.04(+0.74%)
Nov 19, 2014
4.994
5.025
4.982
5.019
11,286
+0.07(+1.45%)
Nov 18, 2014
4.957
4.963
4.947
4.947
2,363
+0.06(+1.32%)
Nov 17, 2014
4.952
4.952
4.882
4.882
1,363
+0.00(+0.00%)
Nov 14, 2014
4.876
4.901
4.876
4.882
2,479
+0.01(+0.25%)
Nov 11, 2014
4.820
4.870
4.870
4.870
1,450
-0.08(-1.53%)
Nov 10, 2014
4.839
4.946
4.839
4.946
2,419
+0.11(+2.21%)
Nov 07, 2014
4.920
4.920
4.820
4.839
8,227
-0.15(-2.98%)
Nov 06, 2014
4.920
4.988
4.920
4.988
388
+0.01(+0.12%)
Nov 05, 2014
4.920
4.982
4.915
4.982
483
+0.07(+1.39%)
Nov 04, 2014
4.969
4.969
4.913
4.913
5,208
-0.07(-1.49%)
Nov 03, 2014
4.913
4.988
4.913
4.988
483
+0.07(+1.51%)
Oct 31, 2014
4.994
4.994
4.913
4.913
1,834
-0.02(-0.50%)
Oct 30, 2014
4.913
4.944
4.913
4.938
2,463
+0.02(+0.38%)
Oct 29, 2014
4.920
4.920
4.920
4.920
161
-0.02(-0.50%)
Oct 28, 2014
4.963
4.963
4.913
4.944
6,981
-0.01(-0.25%)
Oct 27, 2014
4.969
4.969
4.957
4.957
2,253
+0.00(+0.00%)
Oct 24, 2014
5.000
5.006
4.957
4.957
3,252
-0.02(-0.50%)
Oct 23, 2014
4.982
4.988
4.982
4.982
1,281
+0.02(+0.37%)
Oct 22, 2014
4.963
4.975
4.963
4.963
5,943
+0.02(+0.50%)
Oct 21, 2014
4.938
4.938
4.938
4.938
591
+0.00(+0.00%)
Oct 20, 2014
4.963
4.969
4.938
4.938
2,767
-0.09(-1.73%)
Oct 17, 2014
4.969
5.025
4.963
5.025
12,218
-0.06(-1.10%)
Oct 15, 2014
4.938
5.081
5.081
5.081
209
-0.01(-0.24%)
Oct 14, 2014
4.975
5.099
4.975
5.093
4,478
+0.10(+1.99%)
Oct 10, 2014
5.081
4.994
4.994
4.994
4,029
-0.06(-1.23%)
Oct 09, 2014
5.056
5.062
5.056
5.056
926
+0.00(+0.00%)
Oct 08, 2014
5.056
5.056
5.056
5.056
161
+0.06(+1.24%)
Oct 07, 2014
5.009
5.009
4.994
4.994
2,224
-0.08(-1.59%)
Oct 02, 2014
5.075
5.075
5.075
5.075
59
+0.10(+2.06%)
Oct 01, 2014
4.920
5.068
4.913
4.972
2,930
-0.03(-0.56%)
Sep 30, 2014
4.969
5.073
4.913
5.000
14,267
-0.10(-1.98%)
Sep 29, 2014
5.101
5.101
5.101
5.101
535
+0.11(+2.27%)
Sep 26, 2014
5.025
5.118
4.963
4.988
2,440
-0.11(-2.19%)
Sep 25, 2014
5.106
5.118
5.081
5.099
9,014
-0.02(-0.36%)
Sep 24, 2014
5.037
5.118
5.037
5.118
15,898
+0.15(+3.12%)
Sep 23, 2014
5.087
5.087
4.963
4.963
2,324
-0.14(-2.68%)
Sep 22, 2014
5.106
5.112
4.966
5.099
15,408
+0.04(+0.74%)
Sep 19, 2014
5.044
5.066
5.044
5.062
20,433
+0.10(+2.00%)
Sep 18, 2014
5.039
5.039
4.963
4.963
5,358
-0.03(-0.62%)
Sep 17, 2014
4.994
4.994
4.994
4.994
644
-0.05(-0.98%)
Sep 16, 2014
5.013
5.044
5.013
5.044
2,542
+0.07(+1.37%)
Sep 15, 2014
5.050
5.050
4.969
4.975
8,251
-0.07(-1.47%)
Sep 12, 2014
5.053
5.053
5.044
5.050
8,359
+0.05(+0.99%)
Sep 11, 2014
4.994
5.000
4.963
5.000
3,923
+0.08(+1.64%)
Sep 10, 2014
4.951
4.951
4.920
4.920
1,002
-0.11(-2.10%)
Sep 08, 2014
5.075
5.025
5.025
5.025
51
-0.05(-0.98%)
Sep 05, 2014
5.000
5.075
4.957
5.075
9,566
+0.02(+0.49%)
Sep 04, 2014
5.044
5.062
5.037
5.050
8,589
-0.01(-0.12%)
Sep 03, 2014
5.031
5.068
4.939
5.056
6,063
+0.03(+0.61%)
Sep 02, 2014
4.933
4.933
4.933
5.025
654
+0.00(+0.00%)
Aug 29, 2014
4.976
5.025
5.025
5.025
6,511
+0.10(+2.12%)
Aug 28, 2014
4.921
4.921
4.921
4.921
529
-0.04(-0.74%)
Aug 27, 2014
4.927
4.958
4.927
4.958
6,543
+0.00(+0.00%)
Aug 26, 2014
4.958
4.958
4.921
4.958
7,067
+0.00(+0.00%)
Aug 25, 2014
4.915
4.958
4.915
4.958
5,350
+0.02(+0.37%)
Aug 22, 2014
4.945
4.951
4.939
4.939
2,441
-0.01(-0.13%)
Aug 21, 2014
4.970
4.970
4.939
4.945
2,604
+0.02(+0.50%)
Aug 20, 2014
4.976
4.976
4.921
4.921
1,535
-0.01(-0.25%)
Aug 19, 2014
4.976
4.976
4.933
4.933
3,258
-0.02(-0.37%)
Aug 18, 2014
4.927
5.037
4.915
4.951
19,177
+0.03(+0.62%)
Aug 15, 2014
4.915
5.033
4.915
4.921
20,228
-0.11(-2.20%)
Aug 14, 2014
4.915
5.050
4.915
5.031
41,196
+0.12(+2.37%)
Aug 13, 2014
4.921
4.921
4.915
4.915
325
-0.02(-0.50%)
Aug 12, 2014
4.976
4.994
4.915
4.939
30,218
+0.01(+0.25%)
Aug 11, 2014
4.945
5.025
4.915
4.927
51,060
-0.05(-0.99%)
Aug 08, 2014
4.896
5.018
4.896
4.976
3,351
+0.00(+0.00%)
Aug 07, 2014
4.890
4.976
4.890
4.976
2,337
+0.09(+1.76%)
Aug 06, 2014
4.872
4.890
4.872
4.890
691
-0.02(-0.50%)
Aug 05, 2014
4.939
4.939
4.915
4.915
7,495
+0.04(+0.88%)
Aug 04, 2014
4.872
4.872
4.872
4.872
162
-0.07(-1.37%)
Aug 01, 2014
4.872
4.953
4.872
4.939
6,857
-0.04(-0.89%)
Jul 31, 2014
4.890
5.031
4.872
4.983
3,551
+0.06(+1.27%)
Jul 30, 2014
4.939
4.939
4.921
4.921
2,070
+0.01(+0.12%)
Jul 29, 2014
4.921
4.921
4.915
4.915
3,711
+0.05(+1.01%)
Jul 24, 2014
4.994
4.865
4.865
4.865
7,487
+0.00(+0.00%)
Jul 23, 2014
4.884
4.945
4.859
4.865
7,002
-0.05(-1.00%)
Jul 22, 2014
4.965
4.988
4.915
4.915
9,332
-0.01(-0.12%)
Jul 21, 2014
5.019
5.019
4.921
4.921
6,673
-0.04(-0.74%)
Jul 18, 2014
4.933
4.988
4.933
4.958
4,279
+0.04(+0.75%)
Jul 17, 2014
4.921
4.921
4.921
4.921
283
-0.04(-0.87%)
Jul 16, 2014
4.945
4.964
4.945
4.964
1,790
-0.01(-0.25%)
Jul 15, 2014
4.958
5.001
4.939
4.976
2,208
-0.09(-1.82%)
Jul 14, 2014
5.191
5.191
4.933
5.068
1,046
+0.09(+1.85%)
Jul 11, 2014
5.203
5.203
4.976
4.976
981
-0.09(-1.70%)
Jul 10, 2014
5.099
5.099
5.007
5.062
4,062
+0.06(+1.26%)
Jul 09, 2014
4.859
5.216
4.859
4.999
9,115
-0.01(-0.27%)
Jul 08, 2014
4.890
5.154
4.853
5.013
13,859
+0.00(+0.00%)
Jul 07, 2014
4.988
5.013
4.958
5.013
7,614
-0.06(-1.09%)
Jul 03, 2014
5.068
5.068
5.068
5.068
651
-0.02(-0.36%)
Jul 02, 2014
4.982
5.160
4.853
5.087
14,814
+0.00(+0.00%)
Jul 01, 2014
4.982
5.154
4.982
5.087
19,780
+0.09(+1.72%)
Jun 30, 2014
5.093
5.123
5.001
5.001
1,893
+0.00(+0.00%)
Jun 27, 2014
5.013
5.145
5.001
5.001
13,526
-0.10(-1.93%)
Jun 26, 2014
5.001
5.142
4.947
5.099
18,244
-0.10(-2.01%)
Jun 25, 2014
5.062
5.271
4.927
5.203
45,622
+0.15(+3.04%)
Jun 24, 2014
5.050
5.050
4.976
5.050
3,472
+0.05(+0.98%)
Jun 23, 2014
5.001
5.007
4.985
5.001
7,089
-0.09(-1.81%)
Jun 20, 2014
5.099
5.160
4.865
5.093
8,884
+0.09(+1.72%)
Jun 19, 2014
5.123
5.123
5.007
5.007
3,297
-0.00(-0.00%)
Jun 18, 2014
5.069
5.069
5.007
5.007
4,141
-0.03(-0.60%)
Jun 17, 2014
5.160
5.163
4.822
5.037
20,028
+0.12(+2.37%)
Jun 16, 2014
4.872
5.037
4.853
4.921
19,033
-0.04(-0.87%)
Jun 13, 2014
4.915
5.037
4.773
4.964
29,842
+0.14(+2.93%)
Jun 12, 2014
4.823
4.823
4.823
4.823
607
+0.01(+0.13%)
Jun 11, 2014
4.718
4.982
4.706
4.816
12,167
+0.01(+0.13%)
Jun 10, 2014
4.730
4.908
4.786
4.810
16,883
-0.03(-0.63%)
Jun 06, 2014
4.638
4.933
4.638
4.841
15,561
+0.07(+1.43%)
Jun 05, 2014
4.561
4.798
4.561
4.773
46,679
+0.24(+5.36%)
Jun 03, 2014
4.530
4.530
4.530
4.530
3
-0.13(-2.74%)
Jun 02, 2014
4.627
4.719
4.591
4.658
2,970
+0.12(+2.68%)
May 30, 2014
4.627
4.627
4.536
4.536
8,061
+0.01(+0.13%)
May 29, 2014
4.531
4.542
4.530
4.530
2,466
-0.09(-1.97%)
May 28, 2014
4.651
4.652
4.621
4.621
3,716
+0.05(+1.05%)
May 27, 2014
4.694
4.834
4.561
4.573
12,413
-0.17(-3.58%)
May 23, 2014
4.743
4.743
4.743
4.743
164
+0.08(+1.69%)
May 22, 2014
4.627
4.755
4.627
4.664
2,960
+0.08(+1.72%)
May 21, 2014
4.697
4.728
4.567
4.585
14,235
-0.11(-2.33%)
May 20, 2014
4.731
4.731
4.694
4.694
5,185
+0.01(+0.26%)
May 19, 2014
4.640
4.685
4.621
4.682
9,373
+0.07(+1.58%)
May 16, 2014
4.627
4.627
4.609
4.609
2,468
-0.04(-0.91%)
May 15, 2014
4.567
4.652
4.519
4.652
1,973
-0.15(-3.16%)
May 14, 2014
4.652
4.804
4.652
4.804
330
+0.21(+4.50%)
May 13, 2014
4.719
4.785
4.548
4.597
45,552
-0.23(-4.78%)
May 08, 2014
4.865
4.828
4.828
4.828
3,618
+0.02(+0.50%)
May 07, 2014
4.799
4.810
4.798
4.804
1,810
+0.05(+1.15%)
May 06, 2014
4.737
4.749
4.737
4.749
514
+0.00(+0.00%)
May 05, 2014
4.865
4.865
4.749
4.749
6,079
-0.15(-2.98%)
May 02, 2014
4.938
4.938
4.895
4.895
1,165
-0.09(-1.71%)
May 01, 2014
4.980
4.980
4.980
4.980
328
+0.13(+2.63%)
Apr 30, 2014
4.992
4.992
4.725
4.852
20,977
+0.09(+1.92%)
Apr 29, 2014
4.895
4.895
4.688
4.761
26,094
-0.13(-2.73%)
Apr 28, 2014
4.895
4.895
4.895
4.895
1,323
+0.04(+0.88%)
Apr 25, 2014
4.852
4.852
4.852
4.852
657
+0.01(+0.13%)
Apr 24, 2014
4.834
4.889
4.834
4.846
2,741
-0.12(-2.33%)
Apr 23, 2014
4.828
4.962
4.828
4.962
5,251
+0.09(+1.74%)
Apr 22, 2014
5.029
5.029
4.865
4.877
12,131
-0.15(-3.02%)
Apr 21, 2014
5.010
5.035
5.010
5.029
2,539
+0.10(+1.97%)
Apr 17, 2014
4.931
4.931
4.931
4.931
328
-0.08(-1.68%)
Apr 16, 2014
5.017
5.017
5.016
5.016
2,960
+0.13(+2.60%)
Apr 14, 2014
4.962
4.889
4.889
4.889
6
-0.05(-1.11%)
Apr 11, 2014
4.938
4.944
4.938
4.944
6,915
+0.01(+0.12%)
Apr 10, 2014
4.963
4.998
4.938
4.938
22,742
-0.02(-0.49%)
Apr 09, 2014
5.010
5.010
4.962
4.962
1,978
+0.00(+0.00%)
Apr 07, 2014
4.956
4.962
4.962
4.962
72
-0.09(-1.69%)
Apr 04, 2014
5.047
5.047
5.047
5.047
248
+0.07(+1.34%)
Apr 03, 2014
4.980
4.980
4.980
4.980
164
+0.04(+0.86%)
Apr 01, 2014
5.059
4.938
4.938
4.938
92
-0.23(-4.47%)
Mar 31, 2014
5.144
5.169
5.096
5.169
5,412
+0.10(+2.04%)
Mar 28, 2014
5.162
5.162
5.065
5.065
9,763
-0.10(-2.00%)
Mar 27, 2014
5.138
5.199
5.102
5.169
8,487
+0.09(+1.80%)
Mar 26, 2014
5.156
5.156
5.077
5.077
3,423
+0.03(+0.60%)
Mar 25, 2014
4.992
5.169
4.992
5.047
21,698
-0.04(-0.84%)
Mar 24, 2014
5.229
5.229
5.090
5.090
5,152
-0.10(-1.99%)
Mar 21, 2014
5.102
5.193
5.047
5.193
25,403
+0.15(+2.89%)
Mar 20, 2014
5.090
5.090
4.968
5.047
8,207
+0.09(+1.72%)
Mar 19, 2014
5.041
5.041
4.962
4.962
511
-0.15(-2.86%)
Mar 18, 2014
5.096
5.108
5.096
5.108
3,192
+0.03(+0.60%)
Mar 17, 2014
5.041
5.083
4.938
5.077
3,185
+0.12(+2.33%)
Mar 14, 2014
4.966
4.974
4.938
4.962
3,267
-0.13(-2.63%)
Mar 11, 2014
5.096
5.096
5.096
5.096
93
-0.01(-0.12%)
Mar 10, 2014
5.083
5.102
5.047
5.102
493
+0.04(+0.72%)
Mar 07, 2014
5.071
5.150
5.065
5.065
496
-0.01(-0.12%)
Mar 06, 2014
4.889
5.071
4.889
5.071
6,361
+0.03(+0.60%)
Mar 05, 2014
5.017
5.046
4.969
5.041
2,905
-0.04(-0.71%)
Mar 04, 2014
5.077
5.077
5.077
5.077
943
+0.01(+0.26%)
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
.