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 (%)
Apr 30, 2010
4.221
4.226
4.221
4.226
7,642
+0.02(+0.59%)
Apr 29, 2010
4.226
4.236
4.201
4.201
14,453
-0.02(-0.59%)
Apr 28, 2010
4.226
4.226
4.176
4.226
7,441
+0.00(+0.00%)
Apr 27, 2010
4.226
4.276
4.222
4.226
36,092
-0.05(-1.16%)
Apr 26, 2010
4.176
4.326
4.176
4.276
6,162
+0.10(+2.38%)
Apr 23, 2010
4.226
4.226
4.159
4.176
5,229
-0.05(-1.18%)
Apr 22, 2010
4.179
4.236
4.179
4.226
3,016
+0.06(+1.45%)
Apr 21, 2010
4.226
4.226
4.166
4.166
4,203
-0.06(-1.43%)
Apr 20, 2010
4.226
4.226
4.226
4.226
2,793
-0.00(-0.00%)
Apr 19, 2010
4.176
4.226
4.176
4.226
3,218
+0.00(+0.00%)
Apr 16, 2010
4.226
4.226
4.226
4.226
201
+0.00(+0.00%)
Apr 15, 2010
4.152
4.336
4.152
4.226
66,660
+0.00(+0.00%)
Apr 14, 2010
4.236
4.236
4.226
4.226
24,760
-0.10(-2.28%)
Apr 12, 2010
4.325
4.325
4.325
4.325
0
+0.02(+0.43%)
Apr 09, 2010
4.321
4.326
4.152
4.306
8,027
+0.03(+0.71%)
Apr 08, 2010
4.301
4.301
4.276
4.276
2,516
+0.05(+1.18%)
Apr 07, 2010
4.232
4.251
4.226
4.226
5,671
+0.02(+0.59%)
Apr 06, 2010
4.201
4.201
4.201
4.201
303
-0.06(-1.51%)
Apr 05, 2010
4.276
4.326
4.241
4.266
4,644
-0.03(-0.81%)
Apr 01, 2010
4.326
4.301
4.301
4.301
2,212
+0.02(+0.58%)
Mar 31, 2010
4.176
4.276
4.176
4.276
603
+0.02(+0.58%)
Mar 30, 2010
4.226
4.251
4.226
4.251
4,817
+0.07(+1.79%)
Mar 26, 2010
4.176
4.176
4.176
4.176
0
-0.15(-3.45%)
Mar 25, 2010
4.251
4.326
4.251
4.326
2,284
+0.07(+1.64%)
Mar 24, 2010
4.226
4.256
4.226
4.256
1,206
+0.03(+0.71%)
Mar 23, 2010
4.196
4.241
4.176
4.226
3,149
-0.09(-2.19%)
Mar 22, 2010
4.405
4.567
4.321
4.321
5,275
+0.13(+3.21%)
Mar 19, 2010
4.594
4.594
4.186
4.186
9,372
-0.16(-3.77%)
Mar 18, 2010
4.271
4.350
4.271
4.350
5,191
+0.08(+1.86%)
Mar 17, 2010
4.276
4.276
4.226
4.271
7,292
-0.20(-4.56%)
Mar 16, 2010
4.191
4.475
4.191
4.475
1,532
+0.27(+6.51%)
Mar 15, 2010
4.201
4.201
4.181
4.201
1,838
+0.02(+0.50%)
Mar 11, 2010
4.180
4.180
4.180
4.180
0
-0.01(-0.26%)
Mar 10, 2010
4.179
4.191
4.179
4.191
1,287
+0.01(+0.24%)
Mar 09, 2010
4.246
4.261
4.181
4.181
12,067
-0.02(-0.47%)
Mar 08, 2010
4.181
4.201
4.181
4.201
2,825
+0.00(+0.06%)
Mar 05, 2010
4.221
4.221
4.181
4.199
2,212
+0.04(+1.02%)
Mar 03, 2010
4.261
4.157
4.157
4.157
4,625
+0.09(+2.20%)
Mar 01, 2010
4.170
4.067
4.067
4.067
409
+0.08(+2.09%)
Feb 26, 2010
4.204
4.204
3.966
3.984
10,697
-0.22(-5.23%)
Feb 25, 2010
4.204
4.204
4.204
4.204
409
+0.05(+1.18%)
Feb 24, 2010
4.111
4.155
4.111
4.155
613
+0.04(+1.07%)
Feb 23, 2010
4.008
4.111
4.008
4.111
613
-0.02(-0.47%)
Feb 22, 2010
4.057
4.131
4.008
4.131
4,091
-0.06(-1.51%)
Feb 19, 2010
4.033
4.194
4.033
4.194
1,217
+0.11(+2.63%)
Feb 18, 2010
4.026
4.087
4.026
4.087
409
-0.12(-2.79%)
Feb 17, 2010
4.052
4.204
4.038
4.204
8,250
-0.00(-0.12%)
Feb 12, 2010
3.979
4.209
4.209
4.209
7,978
+0.05(+1.29%)
Feb 11, 2010
4.235
4.282
4.082
4.155
2,450
+0.07(+1.80%)
Feb 10, 2010
4.155
4.155
4.082
4.082
1,777
-0.05(-1.30%)
Feb 09, 2010
4.111
4.321
4.043
4.135
11,865
+0.10(+2.55%)
Feb 08, 2010
4.008
4.104
4.008
4.033
1,841
+0.06(+1.60%)
Feb 05, 2010
4.008
4.008
3.950
3.969
3,477
-0.06(-1.58%)
Feb 04, 2010
4.424
4.564
4.033
4.033
39,226
-0.38(-8.54%)
Feb 03, 2010
4.263
4.418
4.263
4.409
2,714
+0.01(+0.22%)
Feb 02, 2010
4.541
4.566
4.399
4.399
3,001
+0.23(+5.51%)
Jan 29, 2010
4.194
4.170
4.170
4.170
1,431
-0.03(-0.70%)
Jan 27, 2010
4.199
4.199
4.199
4.199
0
-0.08(-1.83%)
Jan 26, 2010
4.346
4.346
4.277
4.277
1,119
-0.05(-1.13%)
Jan 25, 2010
4.175
4.473
4.160
4.326
6,718
-0.00(-0.11%)
Jan 22, 2010
4.424
4.424
4.160
4.331
11,836
-0.10(-2.21%)
Jan 21, 2010
4.443
4.443
4.429
4.429
409
-0.01(-0.22%)
Jan 20, 2010
4.673
4.673
4.431
4.439
2,712
-0.31(-6.54%)
Jan 19, 2010
4.839
4.878
4.673
4.749
3,614
-0.09(-1.87%)
Jan 15, 2010
4.839
4.839
4.839
4.839
1,431
+0.00(+0.00%)
Jan 14, 2010
4.810
4.888
4.810
4.839
2,458
+0.20(+4.21%)
Jan 13, 2010
4.661
4.661
4.644
4.644
1,213
-0.13(-2.66%)
Jan 12, 2010
4.639
4.820
4.570
4.771
6,533
+0.21(+4.61%)
Jan 11, 2010
4.639
4.639
4.375
4.561
16,230
+0.04(+0.97%)
Jan 08, 2010
4.399
4.522
4.399
4.517
3,790
+0.22(+5.08%)
Jan 07, 2010
4.155
4.298
4.155
4.298
22,095
+0.10(+2.42%)
Jan 06, 2010
4.414
4.414
4.197
4.197
14,197
-0.20(-4.61%)
Jan 05, 2010
4.223
4.399
4.209
4.399
5,533
+0.23(+5.51%)
Dec 31, 2009
4.170
4.170
4.170
4.170
0
-0.01(-0.18%)
Dec 30, 2009
4.177
4.177
4.177
4.177
286
-0.03(-0.64%)
Dec 29, 2009
4.140
4.204
4.140
4.204
5,106
+0.05(+1.30%)
Dec 28, 2009
4.106
4.150
4.106
4.150
9,788
+0.04(+1.07%)
Dec 23, 2009
4.106
4.106
4.106
4.106
0
-0.16(-3.76%)
Dec 22, 2009
4.219
4.292
4.219
4.266
3,068
+0.13(+3.17%)
Dec 21, 2009
4.091
4.155
4.067
4.135
18,511
+0.18(+4.44%)
Dec 18, 2009
4.116
4.131
3.960
3.960
12,890
+0.00(+0.00%)
Dec 17, 2009
3.960
3.960
3.960
3.960
204
+0.00(+0.00%)
Dec 16, 2009
3.960
3.960
3.960
3.960
225
+0.18(+4.65%)
Dec 15, 2009
3.862
3.940
3.720
3.784
6,673
-0.07(-1.83%)
Dec 14, 2009
3.852
3.857
3.852
3.854
2,035
+0.04(+1.08%)
Dec 10, 2009
3.813
3.813
3.813
3.813
0
+0.07(+1.96%)
Dec 09, 2009
3.837
3.837
3.740
3.740
9,258
-0.01(-0.39%)
Dec 08, 2009
3.779
3.779
3.754
3.754
409
-0.06(-1.54%)
Dec 07, 2009
3.798
3.813
3.744
3.813
2,483
-0.04(-1.14%)
Dec 04, 2009
3.896
3.911
3.857
3.857
8,657
-0.04(-1.00%)
Dec 02, 2009
3.862
3.896
3.896
3.896
4,091
+0.17(+4.59%)
Dec 01, 2009
3.779
3.881
3.715
3.725
3,680
-0.05(-1.42%)
Nov 30, 2009
3.945
3.950
3.779
3.779
2,837
-0.13(-3.37%)
Nov 24, 2009
3.862
3.911
3.911
3.911
5,523
+0.08(+2.07%)
Nov 23, 2009
3.730
3.847
3.730
3.831
12,712
+0.09(+2.32%)
Nov 20, 2009
3.696
3.744
3.696
3.744
6,212
+0.01(+0.26%)
Nov 19, 2009
3.823
3.852
3.735
3.735
2,454
+0.06(+1.73%)
Nov 18, 2009
3.840
3.840
3.666
3.671
10,944
-0.09(-2.34%)
Nov 17, 2009
3.788
3.835
3.759
3.759
2,780
-0.04(-1.03%)
Nov 16, 2009
3.852
3.857
3.740
3.798
818
-0.06(-1.55%)
Nov 13, 2009
3.857
3.858
3.857
3.858
857
+0.19(+5.23%)
Nov 12, 2009
3.625
3.881
3.625
3.666
2,336
+0.07(+2.04%)
Nov 11, 2009
3.642
3.862
3.593
3.593
3,109
-0.20(-5.16%)
Nov 10, 2009
3.813
3.813
3.598
3.788
13,033
+0.00(+0.00%)
Nov 09, 2009
3.788
3.788
3.788
3.788
705
+0.05(+1.43%)
Nov 06, 2009
3.642
3.735
3.544
3.735
5,815
+0.25(+7.31%)
Nov 05, 2009
3.617
3.837
3.476
3.480
26,383
+0.01(+0.28%)
Nov 04, 2009
3.813
3.813
3.427
3.471
22,388
-0.36(-9.42%)
Nov 03, 2009
3.831
3.831
3.831
3.831
409
+0.04(+1.04%)
Nov 02, 2009
3.740
3.896
3.740
3.792
5,183
-0.02(-0.54%)
Oct 30, 2009
3.813
3.828
3.715
3.813
21,443
+0.00(+0.00%)
Oct 29, 2009
3.842
3.842
3.813
3.813
41,368
-0.01(-0.26%)
Oct 28, 2009
3.910
3.910
3.823
3.823
13,501
-0.17(-4.23%)
Oct 27, 2009
4.033
4.033
3.823
3.991
14,667
-0.04(-0.90%)
Oct 26, 2009
4.023
4.028
4.023
4.027
2,477
-0.00(-0.01%)
Oct 23, 2009
4.028
4.028
3.911
4.028
8,792
-0.00(-0.12%)
Oct 21, 2009
4.033
4.033
4.033
4.033
0
+0.06(+1.60%)
Oct 20, 2009
3.974
3.979
3.950
3.969
2,381
+0.00(+0.00%)
Oct 19, 2009
4.155
4.155
3.940
3.969
1,636
-0.19(-4.47%)
Oct 16, 2009
4.145
4.155
4.145
4.155
409
+0.00(+0.00%)
Oct 15, 2009
4.140
4.155
4.140
4.155
4,510
+0.15(+3.66%)
Oct 14, 2009
3.903
4.008
3.903
4.008
2,045
-0.03(-0.73%)
Oct 13, 2009
4.033
4.155
4.008
4.038
15,269
+0.00(+0.12%)
Oct 12, 2009
4.033
4.033
4.033
4.033
204
-0.12(-2.94%)
Oct 09, 2009
4.008
4.155
4.008
4.155
2,436
+0.05(+1.19%)
Oct 08, 2009
4.145
4.145
3.999
4.106
1,431
-0.03(-0.62%)
Oct 07, 2009
4.133
4.133
4.132
4.132
1,022
+0.12(+3.07%)
Oct 05, 2009
4.008
4.008
4.008
4.008
0
+0.00(+0.00%)
Oct 02, 2009
4.145
4.155
4.008
4.008
10,461
+0.06(+1.61%)
Sep 30, 2009
3.945
3.945
3.945
3.945
0
-0.16(-3.93%)
Sep 29, 2009
4.106
4.106
4.106
4.106
613
+0.00(+0.00%)
Sep 28, 2009
4.106
4.106
4.106
4.106
204
-0.02(-0.57%)
Sep 25, 2009
4.153
4.155
4.130
4.130
1,022
+0.20(+5.07%)
Sep 24, 2009
3.964
4.155
3.930
3.930
2,976
-0.12(-3.02%)
Sep 23, 2009
4.155
4.155
3.920
4.052
3,166
-0.08(-2.03%)
Sep 22, 2009
4.021
4.136
4.003
4.136
2,045
-0.01(-0.17%)
Sep 21, 2009
4.155
4.155
4.143
4.143
2,624
-0.01(-0.16%)
Sep 18, 2009
4.155
4.155
3.920
4.150
6,401
-0.00(-0.12%)
Sep 17, 2009
3.960
4.155
3.960
4.155
9,226
+0.15(+3.66%)
Sep 16, 2009
4.150
4.155
3.960
4.008
1,716
-0.14(-3.42%)
Sep 15, 2009
4.140
4.150
4.008
4.150
1,245
+0.19(+4.81%)
Sep 14, 2009
3.960
3.960
3.960
3.960
556
-0.02(-0.47%)
Sep 10, 2009
4.502
3.978
3.978
3.978
1,841
-0.18(-4.26%)
Sep 09, 2009
4.155
4.155
4.155
4.155
409
-0.02(-0.58%)
Sep 08, 2009
4.155
4.179
4.155
4.179
4,813
+0.02(+0.59%)
Sep 04, 2009
4.155
4.157
4.155
4.155
1,022
+0.00(+0.00%)
Sep 03, 2009
4.194
4.194
4.155
4.155
3,144
-0.00(-0.00%)
Sep 02, 2009
4.155
4.175
4.155
4.155
1,982
-0.24(-5.55%)
Sep 01, 2009
4.018
4.399
4.013
4.399
2,090
-0.12(-2.70%)
Aug 31, 2009
4.189
4.522
4.189
4.522
3,244
+0.09(+2.10%)
Aug 28, 2009
3.940
4.517
3.916
4.429
18,474
+0.27(+6.59%)
Aug 27, 2009
3.911
4.155
3.911
4.155
889
+0.15(+3.66%)
Aug 26, 2009
3.867
4.008
3.867
4.008
3,003
+0.10(+2.65%)
Aug 25, 2009
3.823
3.905
3.823
3.905
1,810
+0.05(+1.37%)
Aug 24, 2009
4.150
4.150
3.847
3.852
1,771
-0.11(-2.72%)
Aug 21, 2009
4.106
4.106
3.960
3.960
525
-0.15(-3.57%)
Aug 20, 2009
3.823
4.106
3.818
4.106
3,221
+0.01(+0.36%)
Aug 19, 2009
3.986
4.106
3.986
4.092
2,268
-0.01(-0.36%)
Aug 18, 2009
3.886
4.106
3.886
4.106
1,841
+0.11(+2.82%)
Aug 14, 2009
4.033
4.033
3.994
3.994
458
-0.04(-0.97%)
Aug 13, 2009
4.033
4.033
4.033
4.033
1,417
+0.07(+1.85%)
Aug 12, 2009
3.962
3.962
3.960
3.960
409
+0.01(+0.25%)
Aug 11, 2009
3.950
3.950
3.950
3.950
1,022
-0.01(-0.19%)
Aug 10, 2009
3.940
3.957
3.940
3.957
1,227
+0.02(+0.46%)
Aug 07, 2009
3.911
4.016
3.911
3.939
3,494
+0.00(+0.11%)
Aug 06, 2009
3.960
3.960
3.935
3.935
1,470
-0.01(-0.14%)
Aug 05, 2009
3.945
3.960
3.939
3.940
4,220
+0.08(+2.03%)
Aug 03, 2009
3.862
3.862
3.862
3.862
818
+0.02(+0.64%)
Jul 31, 2009
3.862
3.886
3.837
3.837
2,254
-0.02(-0.63%)
Jul 30, 2009
3.862
3.862
3.837
3.862
2,643
+0.02(+0.64%)
Jul 28, 2009
3.862
3.837
3.837
3.837
2,227
-0.02(-0.51%)
Jul 27, 2009
3.857
3.857
3.857
3.857
409
-0.28(-6.74%)
Jul 24, 2009
3.837
4.135
3.837
4.135
497
+0.32(+8.32%)
Jul 22, 2009
3.818
3.818
3.818
3.818
409
+0.00(+0.00%)
Jul 21, 2009
3.812
4.140
3.812
3.818
2,880
-0.31(-7.46%)
Jul 20, 2009
4.126
4.126
4.126
4.126
204
+0.22(+5.76%)
Jul 17, 2009
3.906
3.906
3.901
3.901
726
+0.00(+0.00%)
Jul 15, 2009
3.896
3.901
3.901
3.901
13,297
+0.23(+6.25%)
Jul 10, 2009
3.671
3.671
3.671
3.671
2,250
+0.01(+0.14%)
Jul 08, 2009
3.666
3.666
3.666
3.666
0
+0.00(+0.00%)
Jul 07, 2009
3.666
3.666
3.666
3.666
204
-0.01(-0.27%)
Jul 06, 2009
3.705
3.889
3.559
3.676
5,089
-0.14(-3.59%)
Jul 02, 2009
3.911
3.911
3.784
3.813
2,045
+0.06(+1.56%)
Jul 01, 2009
3.862
3.862
3.705
3.754
1,166
-0.11(-2.78%)
Jun 30, 2009
3.925
4.013
3.862
3.862
1,022
+0.02(+0.64%)
Jun 29, 2009
3.837
3.837
3.837
3.837
409
+0.00(+0.00%)
Jun 25, 2009
3.837
3.837
3.837
3.837
0
-0.10(-2.48%)
Jun 24, 2009
3.872
3.940
3.862
3.935
5,363
+0.14(+3.74%)
Jun 23, 2009
3.842
3.857
3.793
3.793
4,179
-0.35(-8.49%)
Jun 22, 2009
4.145
4.145
4.106
4.145
3,618
+0.01(+0.35%)
Jun 19, 2009
4.135
4.145
4.113
4.131
5,732
+0.22(+5.49%)
Jun 17, 2009
3.916
3.916
3.916
3.916
6,945
-0.17(-4.19%)
Jun 16, 2009
3.955
4.145
3.911
4.087
1,636
+0.02(+0.54%)
Jun 12, 2009
4.065
4.065
4.065
4.065
204
-0.04(-0.89%)
Jun 11, 2009
3.984
4.101
3.984
4.101
2,454
+0.24(+6.20%)
Jun 05, 2009
3.862
3.862
3.862
3.862
0
-0.01(-0.25%)
Jun 03, 2009
4.077
3.872
3.872
3.872
3,886
+0.06(+1.54%)
Jun 02, 2009
3.725
3.857
3.720
3.813
1,841
+0.13(+3.45%)
Jun 01, 2009
3.583
4.057
3.583
3.686
10,842
-0.22(-5.75%)
May 29, 2009
4.107
4.179
3.911
3.911
8,197
-0.20(-4.76%)
May 28, 2009
4.131
4.131
4.106
4.106
10,719
-0.05(-1.29%)
May 26, 2009
4.160
4.160
4.160
4.160
0
-0.15(-3.41%)
May 22, 2009
4.375
4.409
4.175
4.307
7,910
+0.07(+1.73%)
May 20, 2009
4.439
4.233
4.233
4.233
1,431
+0.06(+1.52%)
May 18, 2009
4.170
4.170
4.170
4.170
0
-0.06(-1.39%)
May 15, 2009
4.390
4.390
4.228
4.228
1,022
+0.07(+1.76%)
May 14, 2009
4.165
4.165
4.155
4.155
2,137
+0.00(+0.00%)
May 13, 2009
4.228
4.228
4.155
4.155
4,455
-0.28(-6.39%)
May 12, 2009
4.429
4.439
4.302
4.439
973
+0.12(+2.83%)
May 11, 2009
4.385
4.434
4.316
4.316
3,203
+0.00(+0.11%)
May 08, 2009
4.209
4.441
4.204
4.311
1,534
-0.15(-3.29%)
May 07, 2009
4.458
4.458
4.458
4.458
429
+0.23(+5.53%)
May 06, 2009
4.224
4.224
4.224
4.224
681
-0.24(-5.45%)
May 05, 2009
4.468
4.468
4.468
4.468
859
+0.13(+2.93%)
May 04, 2009
4.336
4.341
4.336
4.341
1,022
+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
.