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
)
12.50
+0.11 (+0.89%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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, 2003
5.050
5.050
4.976
5.046
16,064
+0.07(+1.40%)
Apr 29, 2003
4.980
4.980
4.976
4.976
1,089
-0.07(-1.45%)
Apr 28, 2003
5.043
5.050
5.043
5.050
1,089
+0.06(+1.18%)
Apr 25, 2003
5.039
5.050
4.991
4.991
3,539
-0.08(-1.52%)
Apr 24, 2003
5.087
5.087
5.068
5.068
816
-0.12(-2.40%)
Apr 23, 2003
5.153
5.193
5.138
5.193
2,450
-0.13(-2.42%)
Apr 22, 2003
5.322
5.322
5.322
5.322
1,905
+0.25(+4.92%)
Apr 21, 2003
5.068
5.226
5.068
5.072
2,995
-0.07(-1.36%)
Apr 17, 2003
5.142
5.142
5.142
5.142
272
+0.01(+0.14%)
Apr 16, 2003
5.120
5.134
5.120
5.134
1,905
-0.19(-3.52%)
Apr 15, 2003
5.322
5.322
5.322
5.322
544
+0.20(+3.95%)
Apr 14, 2003
5.289
5.289
5.120
5.120
1,089
-0.20(-3.73%)
Apr 11, 2003
5.318
5.318
5.318
5.318
0
+0.00(+0.00%)
Apr 10, 2003
5.322
5.322
5.002
5.318
2,450
+0.36(+7.18%)
Apr 09, 2003
5.307
5.325
4.855
4.962
16,064
-0.16(-3.15%)
Apr 08, 2003
5.013
5.219
5.013
5.123
3,267
+0.09(+1.82%)
Apr 07, 2003
5.006
5.138
5.006
5.032
21,782
-0.07(-1.44%)
Apr 04, 2003
5.120
5.120
5.079
5.105
3,267
-0.01(-0.29%)
Apr 03, 2003
5.105
5.120
5.105
5.120
1,089
+0.01(+0.29%)
Apr 02, 2003
5.105
5.105
5.105
5.105
0
+0.00(+0.00%)
Apr 01, 2003
5.043
5.105
4.958
5.105
2,178
+0.04(+0.72%)
Mar 31, 2003
5.123
5.123
5.068
5.068
2,722
-0.11(-2.13%)
Mar 28, 2003
5.002
5.178
5.002
5.178
33,218
+0.18(+3.52%)
Mar 27, 2003
4.995
5.002
4.976
5.002
6,262
+0.13(+2.64%)
Mar 26, 2003
4.987
4.987
4.874
4.874
2,995
-0.18(-3.49%)
Mar 25, 2003
5.050
5.050
5.050
5.050
0
+0.00(+0.00%)
Mar 24, 2003
5.050
5.050
5.050
5.050
0
+0.00(+0.00%)
Mar 21, 2003
5.002
5.050
5.002
5.050
17,698
+0.01(+0.29%)
Mar 20, 2003
4.954
5.035
4.954
5.035
816
+0.01(+0.22%)
Mar 19, 2003
4.947
5.024
4.947
5.024
3,811
-0.03(-0.51%)
Mar 18, 2003
5.050
5.050
5.050
5.050
0
+0.00(+0.00%)
Mar 17, 2003
5.050
5.050
5.050
5.050
2,178
+0.00(+0.07%)
Mar 14, 2003
5.046
5.046
4.998
5.046
2,450
+0.05(+1.03%)
Mar 13, 2003
5.050
5.050
4.995
4.995
6,262
-0.05(-0.95%)
Mar 12, 2003
4.995
5.043
4.995
5.043
5,445
+0.00(+0.07%)
Mar 11, 2003
5.039
5.039
5.039
5.039
816
+0.01(+0.22%)
Mar 07, 2003
4.995
5.050
4.995
5.028
1,089
+0.01(+0.29%)
Mar 06, 2003
5.013
5.013
5.013
5.013
0
+0.00(+0.00%)
Mar 05, 2003
5.013
5.013
5.013
5.013
0
+0.00(+0.00%)
Mar 04, 2003
5.013
5.013
5.013
5.013
0
+0.00(+0.00%)
Mar 03, 2003
5.013
5.013
5.013
5.013
0
+0.00(+0.00%)
Feb 28, 2003
5.013
5.013
5.013
5.013
0
+0.04(+0.81%)
Feb 27, 2003
4.973
4.973
4.973
4.973
544
-0.04(-0.81%)
Feb 26, 2003
4.995
5.013
4.995
5.013
1,633
-0.11(-2.15%)
Feb 25, 2003
4.965
5.123
4.947
5.123
32,129
+0.07(+1.45%)
Feb 24, 2003
5.050
5.050
5.050
5.050
272
+0.01(+0.22%)
Feb 21, 2003
5.039
5.039
5.039
5.039
0
+0.00(+0.00%)
Feb 20, 2003
5.039
5.039
5.039
5.039
0
+0.00(+0.00%)
Feb 19, 2003
4.980
5.039
4.965
5.039
32,129
+0.06(+1.25%)
Feb 18, 2003
4.976
4.995
4.965
4.976
7,351
-0.03(-0.59%)
Feb 14, 2003
5.006
5.006
5.006
5.006
0
+0.00(+0.00%)
Feb 13, 2003
4.991
5.006
4.958
5.006
2,722
+0.01(+0.22%)
Feb 12, 2003
4.995
4.995
4.995
4.995
0
+0.00(+0.00%)
Feb 11, 2003
5.050
5.050
4.995
4.995
816
-0.07(-1.45%)
Feb 10, 2003
5.068
5.068
5.068
5.068
0
+0.00(+0.00%)
Feb 07, 2003
5.068
5.068
5.068
5.068
0
+0.00(+0.00%)
Feb 06, 2003
5.068
5.068
5.068
5.068
272
-0.11(-2.06%)
Feb 05, 2003
5.175
5.175
5.175
5.175
0
+0.00(+0.00%)
Feb 04, 2003
5.197
5.197
5.175
5.175
3,267
+0.12(+2.32%)
Feb 03, 2003
5.175
5.175
5.013
5.057
11,163
-0.12(-2.34%)
Jan 31, 2003
5.175
5.234
5.175
5.178
39,753
+0.00(+0.00%)
Jan 30, 2003
5.178
5.178
5.178
5.178
3,539
+0.00(+0.00%)
Jan 29, 2003
5.072
5.178
5.072
5.178
8,713
+0.04(+0.79%)
Jan 27, 2003
5.138
5.138
5.138
5.138
272
+0.09(+1.82%)
Jan 24, 2003
5.017
5.145
5.017
5.046
6,262
-0.01(-0.22%)
Jan 23, 2003
5.057
5.057
5.057
5.057
0
+0.00(+0.00%)
Jan 22, 2003
5.057
5.057
5.057
5.057
0
+0.00(+0.00%)
Jan 21, 2003
5.017
5.083
5.017
5.057
2,450
-0.11(-2.20%)
Jan 17, 2003
5.160
5.171
5.138
5.171
3,539
+0.07(+1.29%)
Jan 16, 2003
5.105
5.105
5.105
5.105
1,633
+0.04(+0.80%)
Jan 15, 2003
5.065
5.065
5.065
5.065
0
+0.00(+0.00%)
Jan 14, 2003
5.065
5.065
5.065
5.065
0
+0.00(+0.00%)
Jan 13, 2003
5.120
5.156
5.065
5.065
8,168
-0.07(-1.36%)
Jan 10, 2003
5.134
5.134
5.134
5.134
0
+0.00(+0.00%)
Jan 09, 2003
5.013
5.142
4.958
5.134
28,317
+0.09(+1.75%)
Jan 08, 2003
5.068
5.068
4.965
5.046
7,351
-0.07(-1.43%)
Jan 07, 2003
5.120
5.120
5.120
5.120
0
+0.00(+0.00%)
Jan 02, 2003
5.120
5.120
5.120
5.120
544
-0.00(-0.07%)
Dec 31, 2002
5.120
5.123
5.120
5.123
2,995
+0.12(+2.42%)
Dec 30, 2002
5.068
5.123
5.002
5.002
5,990
-0.05(-0.95%)
Dec 27, 2002
5.050
5.050
5.050
5.050
272
+0.01(+0.28%)
Dec 26, 2002
5.036
5.036
5.036
5.036
0
+0.00(+0.00%)
Dec 24, 2002
5.036
5.036
5.036
5.036
0
+0.00(+0.00%)
Dec 23, 2002
5.101
5.101
5.036
5.036
1,361
-0.07(-1.36%)
Dec 20, 2002
5.006
5.105
4.998
5.105
34,852
+0.10(+1.98%)
Dec 19, 2002
5.006
5.006
5.006
5.006
0
+0.00(+0.00%)
Dec 18, 2002
5.017
5.017
5.006
5.006
6,807
-0.08(-1.59%)
Dec 17, 2002
5.087
5.087
5.087
5.087
10,619
+0.02(+0.36%)
Dec 16, 2002
5.068
5.068
5.068
5.068
12,525
+0.00(+0.00%)
Dec 13, 2002
5.068
5.068
5.068
5.068
0
+0.00(+0.00%)
Dec 12, 2002
5.068
5.068
5.068
5.068
816
+0.06(+1.25%)
Dec 11, 2002
5.006
5.006
5.006
5.006
28,317
-0.10(-1.87%)
Dec 10, 2002
5.101
5.101
5.101
5.101
0
+0.00(+0.00%)
Dec 09, 2002
5.101
5.101
5.101
5.101
0
+0.00(+0.00%)
Dec 06, 2002
5.101
5.101
5.101
5.101
0
+0.00(+0.00%)
Dec 05, 2002
5.101
5.101
5.101
5.101
0
+0.00(+0.00%)
Dec 04, 2002
5.101
5.101
5.101
5.101
0
+0.00(+0.00%)
Dec 03, 2002
5.101
5.101
5.101
5.101
0
+0.00(+0.00%)
Dec 02, 2002
5.120
5.120
5.101
5.101
1,633
+0.23(+4.62%)
Nov 27, 2002
4.876
4.876
4.876
4.876
0
+0.00(+0.00%)
Nov 26, 2002
4.879
4.879
4.876
4.876
2,858
+0.01(+0.13%)
Nov 25, 2002
4.870
4.870
4.870
4.870
285
+0.02(+0.37%)
Nov 22, 2002
4.673
4.851
4.673
4.851
4,002
+0.26(+5.64%)
Nov 21, 2002
4.593
4.593
4.593
4.593
0
+0.00(+0.00%)
Nov 20, 2002
4.635
4.635
4.593
4.593
1,429
-0.02(-0.53%)
Nov 19, 2002
4.617
4.617
4.617
4.617
1,715
+0.03(+0.76%)
Nov 18, 2002
4.582
4.582
4.582
4.582
0
+0.00(+0.00%)
Nov 15, 2002
4.582
4.582
4.582
4.582
0
+0.00(+0.00%)
Nov 14, 2002
4.582
4.582
4.582
4.582
0
+0.00(+0.00%)
Nov 13, 2002
4.554
4.582
4.554
4.582
3,144
-0.09(-1.95%)
Nov 12, 2002
4.673
4.673
4.673
4.673
0
+0.00(+0.00%)
Nov 11, 2002
4.673
4.673
4.673
4.673
0
+0.00(+0.00%)
Nov 08, 2002
4.554
4.673
4.551
4.673
1,715
+0.02(+0.45%)
Nov 07, 2002
4.659
4.659
4.652
4.652
3,144
-0.14(-2.92%)
Nov 06, 2002
4.554
4.792
4.551
4.792
19,441
+0.21(+4.58%)
Nov 05, 2002
4.593
4.593
4.582
4.582
1,143
+0.03(+0.69%)
Nov 04, 2002
4.551
4.551
4.551
4.551
0
+0.00(+0.00%)
Nov 01, 2002
4.551
4.551
4.551
4.551
0
+0.00(+0.00%)
Oct 31, 2002
4.551
4.551
4.551
4.551
0
+0.00(+0.00%)
Oct 30, 2002
4.551
4.551
4.551
4.551
0
+0.00(+0.00%)
Oct 29, 2002
4.551
4.551
4.551
4.551
0
+0.00(+0.00%)
Oct 28, 2002
4.551
4.551
4.551
4.551
571
-0.08(-1.81%)
Oct 25, 2002
4.635
4.638
4.635
4.635
3,144
-0.00(-0.08%)
Oct 24, 2002
4.670
4.670
4.638
4.638
571
-0.03(-0.67%)
Oct 23, 2002
4.670
4.670
4.652
4.670
2,858
+0.02(+0.38%)
Oct 22, 2002
4.785
4.792
4.652
4.652
7,433
-0.13(-2.71%)
Oct 21, 2002
4.652
4.652
4.652
4.781
1,143
+0.08(+1.64%)
Oct 18, 2002
4.544
4.753
4.544
4.704
10,578
+0.24(+5.49%)
Oct 17, 2002
4.565
4.722
3.848
4.460
23,157
+0.24(+5.72%)
Oct 16, 2002
4.362
4.369
4.215
4.218
6,575
-0.27(-6.07%)
Oct 15, 2002
4.544
4.544
4.022
4.491
4,002
-0.05(-1.15%)
Oct 14, 2002
4.372
4.544
4.372
4.544
285,898
+0.27(+6.21%)
Oct 11, 2002
4.278
4.278
4.278
4.278
285
+0.00(+0.00%)
Oct 10, 2002
3.970
3.970
3.865
4.278
3,716
+0.34(+8.61%)
Oct 09, 2002
4.022
4.022
3.848
3.938
7,719
-0.21(-4.98%)
Oct 08, 2002
4.145
4.145
4.145
4.145
857
-0.10(-2.47%)
Oct 07, 2002
4.250
4.250
4.250
4.250
0
+0.00(+0.00%)
Oct 04, 2002
4.250
4.250
4.250
4.250
0
+0.00(+0.00%)
Oct 03, 2002
4.547
4.547
4.250
4.250
857
+0.00(+0.00%)
Oct 02, 2002
4.509
4.509
4.250
4.250
5,146
-0.28(-6.18%)
Oct 01, 2002
4.530
4.530
4.530
4.530
571
-0.19(-4.00%)
Sep 30, 2002
4.600
4.718
4.551
4.718
3,144
+0.10(+2.27%)
Sep 27, 2002
4.722
4.722
4.614
4.614
1,143
-0.23(-4.77%)
Sep 26, 2002
4.844
4.844
4.844
4.844
1,143
+0.00(+0.00%)
Sep 25, 2002
4.967
4.984
4.844
4.844
3,430
-0.12(-2.46%)
Sep 24, 2002
4.967
4.967
4.967
4.967
0
+0.00(+0.00%)
Sep 23, 2002
4.967
4.967
4.967
4.967
285
+0.07(+1.43%)
Sep 20, 2002
4.897
4.981
4.897
4.897
20,012
-0.08(-1.69%)
Sep 19, 2002
4.900
4.981
4.900
4.981
1,143
+0.01(+0.28%)
Sep 18, 2002
4.900
4.967
4.900
4.967
1,715
+0.06(+1.28%)
Sep 17, 2002
4.704
4.984
4.704
4.904
8,291
+0.09(+1.96%)
Sep 16, 2002
4.809
4.809
4.809
4.809
0
+0.00(+0.00%)
Sep 13, 2002
4.806
4.809
4.806
4.809
19,726
+0.14(+3.00%)
Sep 12, 2002
4.670
4.670
4.670
4.670
0
+0.00(+0.00%)
Sep 11, 2002
4.670
4.670
4.670
4.670
0
+0.00(+0.00%)
Sep 10, 2002
4.670
4.670
4.670
4.670
1,429
+0.00(+0.00%)
Sep 09, 2002
4.670
4.670
4.670
4.670
571
-0.02(-0.52%)
Sep 06, 2002
4.704
4.722
4.694
4.694
4,288
-0.01(-0.22%)
Sep 05, 2002
4.788
4.788
4.704
4.704
36,594
-0.02(-0.37%)
Sep 04, 2002
4.582
4.722
4.582
4.722
10,578
+0.10(+2.27%)
Sep 03, 2002
4.687
4.687
4.617
4.617
257,308
-0.02(-0.38%)
Aug 30, 2002
4.704
4.704
4.704
4.635
24,587
+0.12(+2.71%)
Aug 29, 2002
4.512
4.512
4.512
4.512
0
+0.00(+0.00%)
Aug 28, 2002
4.512
4.512
4.512
4.512
571
+0.05(+1.18%)
Aug 27, 2002
4.460
4.460
4.460
4.460
0
+0.00(+0.00%)
Aug 26, 2002
4.701
4.701
4.460
4.460
1,429
-0.09(-1.92%)
Aug 23, 2002
4.656
4.656
4.547
4.547
3,430
-0.12(-2.62%)
Aug 22, 2002
4.316
4.722
4.316
4.670
54,320
+0.44(+10.33%)
Aug 21, 2002
4.232
4.232
4.232
4.232
0
+0.00(+0.00%)
Aug 20, 2002
4.232
4.232
4.232
4.232
0
-0.05(-1.14%)
Aug 16, 2002
4.281
4.281
4.281
4.281
0
+0.00(+0.00%)
Aug 15, 2002
4.281
4.281
4.281
4.281
0
+0.00(+0.00%)
Aug 14, 2002
4.281
4.281
4.281
4.281
0
+0.00(+0.00%)
Aug 13, 2002
4.281
4.281
4.281
4.281
1,429
-0.35(-7.62%)
Aug 12, 2002
4.372
4.635
4.285
4.635
4,288
+0.17(+3.92%)
Aug 07, 2002
4.460
4.460
4.460
4.460
0
+0.00(+0.00%)
Aug 06, 2002
4.407
4.460
4.407
4.460
6,575
+0.09(+2.00%)
Aug 05, 2002
4.372
4.372
4.372
4.372
0
+0.00(+0.00%)
Aug 02, 2002
4.372
4.372
4.372
4.372
285
-0.09(-1.96%)
Aug 01, 2002
4.460
4.460
4.460
4.460
0
+0.00(+0.00%)
Jul 31, 2002
4.460
4.460
4.460
4.460
0
+0.00(+0.00%)
Jul 30, 2002
4.460
4.460
4.250
4.460
8,291
-0.16(-3.41%)
Jul 29, 2002
4.547
4.617
4.547
4.617
171,538
-0.26(-5.38%)
Jul 26, 2002
4.477
4.879
4.477
4.879
3,430
-0.03(-0.71%)
Jul 25, 2002
4.757
4.914
4.757
4.914
2,287
+0.37(+8.08%)
Jul 24, 2002
4.512
4.757
4.512
4.547
4,002
+0.05(+1.17%)
Jul 23, 2002
4.809
4.809
4.495
4.495
7,433
-0.31(-6.53%)
Jul 22, 2002
4.442
4.809
4.442
4.809
571
+0.31(+6.99%)
Jul 19, 2002
4.530
4.530
4.495
4.495
4,860
-0.00(-0.02%)
Jul 17, 2002
4.495
4.495
4.495
4.495
0
-0.31(-6.53%)
Jul 12, 2002
4.809
4.809
4.809
4.809
0
+0.00(+0.00%)
Jul 11, 2002
4.809
4.809
4.809
4.809
571
+0.00(+0.01%)
Jul 10, 2002
4.809
4.809
4.809
4.809
571
+0.09(+1.84%)
Jul 09, 2002
4.722
4.722
4.722
4.722
0
+0.00(+0.00%)
Jul 08, 2002
4.704
4.722
4.704
4.722
1,715
+0.02(+0.37%)
Jul 05, 2002
4.704
4.704
4.704
4.704
571
-0.14(-2.82%)
Jul 04, 2002
4.841
4.841
4.841
4.841
0
+0.00(+0.00%)
Jul 03, 2002
4.841
4.841
4.841
4.841
0
+0.00(+0.00%)
Jul 02, 2002
4.547
4.841
4.547
4.841
1,143
+0.26(+5.65%)
Jul 01, 2002
4.841
4.841
4.582
4.582
2,001
-0.26(-5.35%)
Jun 28, 2002
4.582
4.841
4.582
4.841
2,287
+0.01(+0.29%)
Jun 27, 2002
4.617
4.827
4.617
4.827
3,716
+0.24(+5.34%)
Jun 26, 2002
4.582
4.582
4.582
4.582
0
+0.00(+0.00%)
Jun 25, 2002
4.582
4.582
4.582
4.582
0
+0.05(+1.00%)
Jun 21, 2002
4.537
4.537
4.537
4.537
14,580
+0.02(+0.54%)
Jun 20, 2002
4.512
4.547
4.512
4.512
42,027
+0.05(+1.18%)
Jun 19, 2002
4.442
4.460
4.442
4.460
3,430
-0.05(-1.09%)
Jun 18, 2002
4.540
4.547
4.474
4.509
18,583
-0.03(-0.77%)
Jun 17, 2002
4.547
4.547
4.544
4.544
3,716
+0.10(+2.28%)
Jun 14, 2002
4.547
4.547
4.442
4.442
2,573
-0.19(-4.15%)
Jun 12, 2002
4.442
4.670
4.442
4.635
4,288
+0.21(+4.74%)
Jun 11, 2002
4.425
4.425
4.425
4.425
0
+0.00(+0.00%)
Jun 10, 2002
4.425
4.425
4.425
4.425
0
+0.00(+0.00%)
Jun 07, 2002
4.425
4.425
4.425
4.425
285
-0.01(-0.32%)
Jun 06, 2002
4.439
4.439
4.439
4.439
19,726
+0.00(+0.00%)
Jun 05, 2002
4.425
4.439
4.425
4.439
16,296
-0.11(-2.38%)
May 31, 2002
4.425
4.547
4.425
4.547
857
+0.12(+2.77%)
May 28, 2002
4.425
4.425
4.425
4.425
2,858
-0.12(-2.69%)
May 27, 2002
4.547
4.547
4.547
4.547
0
+0.00(+0.00%)
May 24, 2002
4.547
4.547
4.547
4.547
0
+0.00(+0.00%)
May 23, 2002
4.547
4.547
4.547
4.547
0
+0.00(+0.00%)
May 22, 2002
4.635
4.635
4.547
4.547
5,717
-0.09(-1.89%)
May 21, 2002
4.635
4.635
4.635
4.635
571
+0.05(+1.15%)
May 20, 2002
4.512
4.582
4.460
4.582
45,743
+0.03(+0.77%)
May 17, 2002
4.547
4.547
4.547
4.547
0
+0.00(+0.00%)
May 16, 2002
4.624
4.708
4.390
4.547
16,010
+0.09(+1.96%)
May 15, 2002
4.600
4.600
4.460
4.460
29,161
-0.26(-5.56%)
May 14, 2002
4.722
4.722
4.722
4.722
0
+0.00(+0.00%)
May 13, 2002
4.722
4.722
4.722
4.722
0
+0.00(+0.00%)
May 10, 2002
4.722
4.722
4.722
4.722
0
+0.00(+0.00%)
May 09, 2002
4.407
4.722
4.407
4.722
2,287
+0.17(+3.85%)
May 08, 2002
4.547
4.547
4.421
4.547
20,584
-0.19(-4.06%)
May 07, 2002
4.739
4.739
4.739
4.739
0
+0.00(+0.00%)
May 06, 2002
4.739
4.739
4.739
4.739
0
+0.00(+0.00%)
May 03, 2002
4.739
4.739
4.739
4.739
0
+0.00(+0.00%)
May 02, 2002
4.739
4.739
4.600
4.739
21,156
+0.12(+2.65%)
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
.