United Bncp Inc (NQ: UBCP )
11.98
-0.01
(-0.08%)
Streaming Delayed Price
Updated: 11:30 AM EDT, Jun 13, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2009 | 3.806 | 3.830 | 3.782 | 3.782 | 2,287 | -0.02(-0.63%) |
| Jul 30, 2009 | 3.806 | 3.806 | 3.782 | 3.806 | 2,681 | +0.02(+0.64%) |
| Jul 28, 2009 | 3.806 | 3.782 | 3.782 | 3.782 | 2,260 | -0.02(-0.51%) |
| Jul 27, 2009 | 3.801 | 3.801 | 3.801 | 3.801 | 415 | -0.27(-6.74%) |
| Jul 24, 2009 | 3.782 | 4.076 | 3.782 | 4.076 | 504 | +0.31(+8.32%) |
| Jul 22, 2009 | 3.763 | 3.763 | 3.763 | 3.763 | 415 | +0.00(+0.00%) |
| Jul 21, 2009 | 3.757 | 4.081 | 3.757 | 3.763 | 2,922 | -0.30(-7.46%) |
| Jul 20, 2009 | 4.066 | 4.066 | 4.066 | 4.066 | 207 | +0.22(+5.76%) |
| Jul 17, 2009 | 3.850 | 3.850 | 3.845 | 3.845 | 736 | +0.00(+0.00%) |
| Jul 15, 2009 | 3.840 | 3.845 | 3.845 | 3.845 | 13,491 | +0.23(+6.25%) |
| Jul 10, 2009 | 3.618 | 3.618 | 3.618 | 3.618 | 2,283 | +0.00(+0.14%) |
| Jul 08, 2009 | 3.613 | 3.613 | 3.613 | 3.613 | 0 | +0.00(+0.00%) |
| Jul 07, 2009 | 3.613 | 3.613 | 3.613 | 3.613 | 207 | -0.01(-0.27%) |
| Jul 06, 2009 | 3.652 | 3.833 | 3.508 | 3.623 | 5,163 | -0.13(-3.59%) |
| Jul 02, 2009 | 3.854 | 3.854 | 3.729 | 3.758 | 2,075 | +0.06(+1.56%) |
| Jul 01, 2009 | 3.806 | 3.806 | 3.652 | 3.700 | 1,183 | -0.11(-2.78%) |
| Jun 30, 2009 | 3.869 | 3.956 | 3.806 | 3.806 | 1,037 | +0.02(+0.64%) |
| Jun 29, 2009 | 3.782 | 3.782 | 3.782 | 3.782 | 415 | +0.00(+0.00%) |
| Jun 25, 2009 | 3.782 | 3.782 | 3.782 | 3.782 | 0 | -0.10(-2.48%) |
| Jun 24, 2009 | 3.816 | 3.883 | 3.806 | 3.878 | 5,442 | +0.14(+3.74%) |
| Jun 23, 2009 | 3.787 | 3.801 | 3.739 | 3.739 | 4,240 | -0.35(-8.49%) |
| Jun 22, 2009 | 4.086 | 4.086 | 4.047 | 4.086 | 3,671 | +0.01(+0.35%) |
| Jun 19, 2009 | 4.076 | 4.086 | 4.054 | 4.071 | 5,815 | +0.21(+5.49%) |
| Jun 17, 2009 | 3.859 | 3.859 | 3.859 | 3.859 | 7,046 | -0.17(-4.19%) |
| Jun 16, 2009 | 3.898 | 4.086 | 3.854 | 4.028 | 1,660 | +0.02(+0.54%) |
| Jun 12, 2009 | 4.006 | 4.006 | 4.006 | 4.006 | 207 | -0.04(-0.89%) |
| Jun 11, 2009 | 3.927 | 4.042 | 3.927 | 4.042 | 2,490 | +0.24(+6.20%) |
| Jun 05, 2009 | 3.806 | 3.806 | 3.806 | 3.806 | 0 | -0.01(-0.25%) |
| Jun 03, 2009 | 4.018 | 3.816 | 3.816 | 3.816 | 3,943 | +0.06(+1.54%) |
| Jun 02, 2009 | 3.671 | 3.801 | 3.666 | 3.758 | 1,867 | +0.13(+3.45%) |
| Jun 01, 2009 | 3.532 | 3.999 | 3.532 | 3.633 | 11,000 | -0.22(-5.75%) |
| May 29, 2009 | 4.048 | 4.119 | 3.854 | 3.854 | 8,316 | -0.19(-4.76%) |
| May 28, 2009 | 4.071 | 4.071 | 4.047 | 4.047 | 10,875 | -0.05(-1.29%) |
| May 26, 2009 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | -0.14(-3.41%) |
| May 22, 2009 | 4.312 | 4.346 | 4.115 | 4.245 | 8,026 | +0.07(+1.73%) |
| May 20, 2009 | 4.375 | 4.172 | 4.172 | 4.172 | 1,452 | +0.06(+1.52%) |
| May 18, 2009 | 4.110 | 4.110 | 4.110 | 4.110 | 0 | -0.06(-1.39%) |
| May 15, 2009 | 4.327 | 4.327 | 4.168 | 4.168 | 1,037 | +0.07(+1.76%) |
| May 14, 2009 | 4.105 | 4.105 | 4.095 | 4.095 | 2,168 | +0.00(+0.00%) |
| May 13, 2009 | 4.168 | 4.168 | 4.095 | 4.095 | 4,520 | -0.28(-6.39%) |
| May 12, 2009 | 4.365 | 4.375 | 4.240 | 4.375 | 987 | +0.12(+2.83%) |
| May 11, 2009 | 4.322 | 4.370 | 4.254 | 4.254 | 3,250 | +0.00(+0.11%) |
| May 08, 2009 | 4.148 | 4.378 | 4.143 | 4.249 | 1,556 | -0.14(-3.29%) |
| May 07, 2009 | 4.394 | 4.394 | 4.394 | 4.394 | 435 | +0.23(+5.53%) |
| May 06, 2009 | 4.164 | 4.164 | 4.164 | 4.164 | 691 | -0.24(-5.45%) |
| May 05, 2009 | 4.404 | 4.404 | 4.404 | 4.404 | 871 | +0.13(+2.93%) |
| May 04, 2009 | 4.274 | 4.278 | 4.274 | 4.278 | 1,037 | +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.
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.