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
)
11.99
+0.04 (+0.33%)
Streaming Delayed Price
Updated: 3:54 PM EDT, Jun 12, 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 (%)
Aug 31, 2010
4.280
4.280
4.136
4.235
2,006
+0.00(+0.12%)
Aug 30, 2010
4.220
4.230
4.220
4.230
848
+0.23(+5.73%)
Aug 25, 2010
4.001
4.001
4.001
4.001
602
-0.02(-0.62%)
Aug 24, 2010
4.036
4.161
3.996
4.026
1,605
-0.01(-0.25%)
Aug 23, 2010
3.976
4.036
3.837
4.036
11,788
+0.06(+1.50%)
Aug 20, 2010
3.986
3.986
3.936
3.976
2,404
+0.04(+1.01%)
Aug 19, 2010
3.941
3.941
3.936
3.936
1,352
-0.03(-0.68%)
Aug 18, 2010
3.892
3.976
3.842
3.963
11,379
+0.13(+3.30%)
Aug 17, 2010
4.061
4.061
3.695
3.837
13,588
-0.15(-3.87%)
Aug 13, 2010
3.991
3.991
3.991
3.991
401
-0.05(-1.23%)
Aug 12, 2010
4.171
4.176
3.991
4.041
22,481
-0.12(-2.87%)
Aug 11, 2010
4.176
4.205
4.161
4.161
5,145
+0.00(+0.00%)
Aug 10, 2010
4.176
4.360
4.161
4.161
10,405
-0.24(-5.54%)
Aug 09, 2010
4.235
4.405
4.235
4.405
782
+0.25(+5.93%)
Aug 03, 2010
4.161
4.158
4.158
4.158
401
-0.05(-1.24%)
Aug 02, 2010
4.151
4.230
4.136
4.210
2,464
+0.07(+1.81%)
Jul 28, 2010
4.136
4.136
4.136
4.136
0
+0.00(+0.00%)
Jul 27, 2010
4.235
4.235
4.116
4.136
1,489
-0.10(-2.35%)
Jul 26, 2010
4.315
4.315
4.205
4.235
19,003
-0.17(-3.95%)
Jul 23, 2010
4.484
4.484
4.410
4.410
1,003
-0.07(-1.56%)
Jul 22, 2010
4.350
4.479
4.315
4.479
12,864
+0.13(+2.98%)
Jul 21, 2010
4.285
4.350
4.235
4.350
3,813
-0.01(-0.23%)
Jul 15, 2010
4.111
4.360
4.360
4.360
5,820
+0.17(+4.17%)
Jul 14, 2010
4.185
4.185
4.185
4.185
240
-0.05(-1.18%)
Jul 12, 2010
4.235
4.235
4.235
4.235
0
+0.22(+5.59%)
Jul 09, 2010
4.086
4.086
4.011
4.011
802
+0.00(+0.00%)
Jul 08, 2010
4.093
4.093
4.011
4.011
2,257
-0.03(-0.84%)
Jul 07, 2010
4.111
4.111
4.031
4.045
2,508
+0.01(+0.23%)
Jul 06, 2010
4.071
4.071
4.036
4.036
2,898
-0.02(-0.61%)
Jul 02, 2010
4.061
4.061
4.061
4.061
200
-0.05(-1.20%)
Jul 01, 2010
4.181
4.181
4.091
4.110
4,686
-0.09(-2.03%)
Jun 30, 2010
4.146
4.195
4.141
4.195
4,294
+0.01(+0.36%)
Jun 29, 2010
4.181
4.195
4.146
4.181
7,361
+0.00(+0.05%)
Jun 25, 2010
4.190
4.190
4.178
4.178
3,010
-0.02(-0.40%)
Jun 24, 2010
4.073
4.220
4.073
4.195
6,903
+0.03(+0.72%)
Jun 23, 2010
4.185
4.185
4.051
4.166
18,708
-0.00(-0.06%)
Jun 22, 2010
4.168
4.168
4.168
4.168
602
+0.09(+2.14%)
Jun 21, 2010
4.185
4.185
4.026
4.081
8,597
-0.09(-2.15%)
Jun 18, 2010
4.181
4.235
4.131
4.171
4,788
+0.16(+4.10%)
Jun 17, 2010
4.061
4.061
3.986
4.006
2,053
+0.02(+0.50%)
Jun 16, 2010
4.161
4.161
3.986
3.986
8,581
-0.20(-4.76%)
Jun 15, 2010
4.185
4.185
4.181
4.185
2,311
+0.05(+1.33%)
Jun 14, 2010
4.026
4.185
4.026
4.131
7,150
+0.11(+2.85%)
Jun 09, 2010
4.016
4.016
4.016
4.016
0
-0.04(-1.10%)
Jun 08, 2010
4.041
4.156
4.021
4.061
3,048
-0.07(-1.69%)
Jun 07, 2010
3.906
4.185
3.901
4.131
19,332
+0.02(+0.48%)
Jun 04, 2010
4.111
4.111
4.111
4.111
451
-0.07(-1.67%)
Jun 03, 2010
4.171
4.185
4.146
4.181
3,291
-0.00(-0.12%)
Jun 02, 2010
4.200
4.220
4.181
4.185
3,907
-0.01(-0.36%)
Jun 01, 2010
4.230
4.230
4.200
4.200
3,411
+0.03(+0.72%)
May 28, 2010
4.200
4.210
4.171
4.171
4,505
-0.03(-0.71%)
May 27, 2010
4.176
4.205
4.171
4.200
1,003
-0.01(-0.24%)
May 26, 2010
4.220
4.220
4.086
4.210
11,128
+0.05(+1.10%)
May 25, 2010
4.076
4.225
4.066
4.165
14,650
+0.05(+1.31%)
May 24, 2010
4.230
4.230
4.106
4.111
9,223
+0.00(+0.00%)
May 21, 2010
4.111
4.111
4.111
4.111
200
+0.02(+0.49%)
May 20, 2010
4.156
4.195
4.061
4.091
12,184
-0.14(-3.41%)
May 19, 2010
4.156
4.235
4.156
4.235
3,203
+0.08(+1.92%)
May 18, 2010
4.160
4.209
4.156
4.156
38,139
-0.00(-0.12%)
May 17, 2010
4.141
4.160
4.141
4.160
2,152
+0.08(+2.04%)
May 14, 2010
4.126
4.160
4.053
4.077
9,590
-0.04(-0.95%)
May 13, 2010
4.160
4.160
4.087
4.116
4,285
-0.04(-1.06%)
May 12, 2010
4.048
4.160
4.043
4.160
2,312
+0.05(+1.19%)
May 11, 2010
4.077
4.136
4.077
4.111
7,946
-0.02(-0.47%)
May 10, 2010
4.141
4.160
4.092
4.131
6,556
+0.09(+2.18%)
May 06, 2010
4.043
4.043
4.043
4.043
0
-0.07(-1.62%)
May 05, 2010
4.097
4.110
4.043
4.110
7,319
+0.02(+0.43%)
May 04, 2010
4.152
4.165
4.067
4.092
3,265
+0.02(+0.48%)
May 03, 2010
4.116
4.116
4.072
4.072
955
-0.09(-2.24%)
Apr 30, 2010
4.160
4.165
4.160
4.165
7,754
+0.02(+0.59%)
Apr 29, 2010
4.165
4.175
4.141
4.141
14,663
-0.02(-0.59%)
Apr 28, 2010
4.165
4.165
4.116
4.165
7,550
+0.00(+0.00%)
Apr 27, 2010
4.165
4.214
4.161
4.165
36,619
-0.05(-1.16%)
Apr 26, 2010
4.116
4.263
4.116
4.214
6,252
+0.10(+2.38%)
Apr 23, 2010
4.165
4.165
4.099
4.116
5,305
-0.05(-1.18%)
Apr 22, 2010
4.119
4.175
4.119
4.165
3,060
+0.06(+1.45%)
Apr 21, 2010
4.165
4.165
4.106
4.106
4,264
-0.06(-1.43%)
Apr 20, 2010
4.165
4.165
4.165
4.165
2,834
-0.00(-0.00%)
Apr 19, 2010
4.116
4.165
4.116
4.165
3,265
+0.00(+0.00%)
Apr 16, 2010
4.165
4.165
4.165
4.165
204
+0.00(+0.00%)
Apr 15, 2010
4.092
4.273
4.092
4.165
67,632
+0.00(+0.00%)
Apr 14, 2010
4.175
4.175
4.165
4.165
25,122
-0.10(-2.28%)
Apr 12, 2010
4.263
4.263
4.263
4.263
0
+0.02(+0.43%)
Apr 09, 2010
4.258
4.263
4.092
4.244
8,144
+0.03(+0.71%)
Apr 08, 2010
4.239
4.239
4.214
4.214
2,552
+0.05(+1.18%)
Apr 07, 2010
4.172
4.190
4.165
4.165
5,754
+0.02(+0.59%)
Apr 06, 2010
4.141
4.141
4.141
4.141
308
-0.06(-1.51%)
Apr 05, 2010
4.214
4.263
4.180
4.205
4,711
-0.03(-0.81%)
Apr 01, 2010
4.263
4.239
4.239
4.239
2,244
+0.02(+0.58%)
Mar 31, 2010
4.116
4.214
4.116
4.214
612
+0.02(+0.58%)
Mar 30, 2010
4.165
4.190
4.165
4.190
4,887
+0.07(+1.79%)
Mar 26, 2010
4.116
4.116
4.116
4.116
0
-0.15(-3.45%)
Mar 25, 2010
4.190
4.263
4.190
4.263
2,318
+0.07(+1.64%)
Mar 24, 2010
4.165
4.195
4.165
4.195
1,224
+0.03(+0.71%)
Mar 23, 2010
4.136
4.180
4.116
4.165
3,195
-0.09(-2.19%)
Mar 22, 2010
4.342
4.502
4.258
4.258
5,352
+0.13(+3.21%)
Mar 19, 2010
4.528
4.528
4.126
4.126
9,509
-0.16(-3.77%)
Mar 18, 2010
4.209
4.288
4.209
4.288
5,266
+0.08(+1.86%)
Mar 17, 2010
4.214
4.214
4.165
4.209
7,399
-0.20(-4.56%)
Mar 16, 2010
4.131
4.410
4.131
4.410
1,554
+0.27(+6.51%)
Mar 15, 2010
4.141
4.141
4.121
4.141
1,865
+0.02(+0.50%)
Mar 11, 2010
4.120
4.120
4.120
4.120
0
-0.01(-0.26%)
Mar 10, 2010
4.119
4.131
4.119
4.131
1,306
+0.01(+0.24%)
Mar 09, 2010
4.185
4.200
4.121
4.121
12,243
-0.02(-0.47%)
Mar 08, 2010
4.121
4.141
4.121
4.141
2,867
+0.00(+0.06%)
Mar 05, 2010
4.160
4.160
4.121
4.138
2,244
+0.04(+1.02%)
Mar 03, 2010
4.200
4.097
4.097
4.097
4,693
+0.09(+2.20%)
Mar 01, 2010
4.110
4.009
4.009
4.009
415
+0.08(+2.09%)
Feb 26, 2010
4.143
4.143
3.909
3.927
10,853
-0.22(-5.23%)
Feb 25, 2010
4.143
4.143
4.143
4.143
415
+0.05(+1.18%)
Feb 24, 2010
4.052
4.095
4.052
4.095
622
+0.04(+1.07%)
Feb 23, 2010
3.951
4.052
3.951
4.052
622
-0.02(-0.47%)
Feb 22, 2010
3.999
4.071
3.951
4.071
4,151
-0.06(-1.52%)
Feb 19, 2010
3.975
4.134
3.975
4.134
1,234
+0.11(+2.63%)
Feb 18, 2010
3.968
4.028
3.968
4.028
415
-0.12(-2.79%)
Feb 17, 2010
3.994
4.143
3.980
4.143
8,370
-0.00(-0.12%)
Feb 12, 2010
3.922
4.148
4.148
4.148
8,094
+0.05(+1.29%)
Feb 11, 2010
4.174
4.221
4.023
4.095
2,486
+0.07(+1.80%)
Feb 10, 2010
4.095
4.095
4.023
4.023
1,803
-0.05(-1.30%)
Feb 09, 2010
4.052
4.259
3.984
4.076
12,038
+0.10(+2.55%)
Feb 08, 2010
3.951
4.045
3.951
3.975
1,867
+0.06(+1.60%)
Feb 05, 2010
3.951
3.951
3.893
3.912
3,528
-0.06(-1.58%)
Feb 04, 2010
4.360
4.498
3.975
3.975
39,798
-0.37(-8.54%)
Feb 03, 2010
4.201
4.354
4.201
4.346
2,754
+0.01(+0.22%)
Feb 02, 2010
4.476
4.500
4.336
4.336
3,044
+0.23(+5.51%)
Jan 29, 2010
4.134
4.110
4.110
4.110
1,452
-0.03(-0.70%)
Jan 27, 2010
4.139
4.139
4.139
4.139
0
-0.08(-1.83%)
Jan 26, 2010
4.283
4.283
4.216
4.216
1,135
-0.05(-1.13%)
Jan 25, 2010
4.115
4.408
4.100
4.264
6,816
-0.00(-0.11%)
Jan 22, 2010
4.360
4.360
4.100
4.269
12,009
-0.10(-2.21%)
Jan 21, 2010
4.380
4.380
4.365
4.365
415
-0.01(-0.22%)
Jan 20, 2010
4.606
4.606
4.368
4.375
2,752
-0.31(-6.54%)
Jan 19, 2010
4.770
4.808
4.606
4.681
3,667
-0.09(-1.87%)
Jan 15, 2010
4.770
4.770
4.770
4.770
1,452
+0.00(+0.00%)
Jan 14, 2010
4.741
4.818
4.741
4.770
2,494
+0.19(+4.21%)
Jan 13, 2010
4.594
4.594
4.577
4.577
1,230
-0.13(-2.66%)
Jan 12, 2010
4.572
4.751
4.504
4.702
6,629
+0.21(+4.61%)
Jan 11, 2010
4.572
4.572
4.312
4.495
16,467
+0.04(+0.97%)
Jan 08, 2010
4.336
4.457
4.336
4.452
3,846
+0.22(+5.08%)
Jan 07, 2010
4.095
4.236
4.095
4.236
22,418
+0.10(+2.42%)
Jan 06, 2010
4.351
4.351
4.136
4.136
14,404
-0.20(-4.61%)
Jan 05, 2010
4.163
4.336
4.148
4.336
5,614
+0.23(+5.51%)
Dec 31, 2009
4.110
4.110
4.110
4.110
0
-0.01(-0.18%)
Dec 30, 2009
4.117
4.117
4.117
4.117
290
-0.03(-0.64%)
Dec 29, 2009
4.081
4.143
4.081
4.143
5,180
+0.05(+1.30%)
Dec 28, 2009
4.047
4.090
4.047
4.090
9,931
+0.04(+1.07%)
Dec 23, 2009
4.047
4.047
4.047
4.047
0
-0.16(-3.76%)
Dec 22, 2009
4.158
4.230
4.158
4.205
3,113
+0.13(+3.17%)
Dec 21, 2009
4.033
4.095
4.009
4.076
18,781
+0.17(+4.44%)
Dec 18, 2009
4.057
4.071
3.903
3.903
13,078
+0.00(+0.00%)
Dec 17, 2009
3.903
3.903
3.903
3.903
207
+0.00(+0.00%)
Dec 16, 2009
3.903
3.903
3.903
3.903
228
+0.17(+4.65%)
Dec 15, 2009
3.806
3.883
3.667
3.729
6,770
-0.07(-1.83%)
Dec 14, 2009
3.797
3.801
3.797
3.799
2,065
+0.04(+1.08%)
Dec 10, 2009
3.758
3.758
3.758
3.758
0
+0.07(+1.96%)
Dec 09, 2009
3.782
3.782
3.686
3.686
9,393
-0.01(-0.39%)
Dec 08, 2009
3.724
3.724
3.700
3.700
415
-0.06(-1.54%)
Dec 07, 2009
3.744
3.758
3.691
3.758
2,519
-0.04(-1.14%)
Dec 04, 2009
3.840
3.854
3.801
3.801
8,783
-0.04(-1.00%)
Dec 02, 2009
3.806
3.840
3.840
3.840
4,151
+0.17(+4.59%)
Dec 01, 2009
3.724
3.825
3.662
3.671
3,733
-0.05(-1.42%)
Nov 30, 2009
3.888
3.893
3.724
3.724
2,878
-0.13(-3.37%)
Nov 24, 2009
3.806
3.854
3.854
3.854
5,603
+0.08(+2.07%)
Nov 23, 2009
3.676
3.792
3.676
3.776
12,897
+0.09(+2.32%)
Nov 20, 2009
3.642
3.691
3.642
3.691
6,303
+0.01(+0.26%)
Nov 19, 2009
3.768
3.797
3.681
3.681
2,490
+0.06(+1.73%)
Nov 18, 2009
3.785
3.785
3.613
3.618
11,104
-0.09(-2.34%)
Nov 17, 2009
3.734
3.780
3.705
3.705
2,820
-0.04(-1.03%)
Nov 16, 2009
3.797
3.801
3.686
3.744
830
-0.06(-1.55%)
Nov 13, 2009
3.801
3.802
3.801
3.802
869
+0.19(+5.23%)
Nov 12, 2009
3.573
3.825
3.573
3.613
2,370
+0.07(+2.04%)
Nov 11, 2009
3.589
3.806
3.541
3.541
3,154
-0.19(-5.16%)
Nov 10, 2009
3.758
3.758
3.546
3.734
13,223
+0.00(+0.00%)
Nov 09, 2009
3.734
3.734
3.734
3.734
716
+0.05(+1.43%)
Nov 06, 2009
3.589
3.681
3.493
3.681
5,900
+0.25(+7.31%)
Nov 05, 2009
3.565
3.782
3.426
3.430
26,768
+0.01(+0.28%)
Nov 04, 2009
3.758
3.758
3.377
3.421
22,714
-0.36(-9.42%)
Nov 03, 2009
3.776
3.776
3.776
3.776
415
+0.04(+1.04%)
Nov 02, 2009
3.686
3.840
3.686
3.738
5,259
-0.02(-0.54%)
Oct 30, 2009
3.758
3.772
3.662
3.758
21,755
+0.00(+0.00%)
Oct 29, 2009
3.787
3.787
3.758
3.758
41,971
-0.01(-0.26%)
Oct 28, 2009
3.853
3.853
3.768
3.768
13,698
-0.17(-4.23%)
Oct 27, 2009
3.975
3.975
3.768
3.934
14,881
-0.04(-0.90%)
Oct 26, 2009
3.965
3.970
3.965
3.970
2,513
-0.00(-0.01%)
Oct 23, 2009
3.970
3.970
3.854
3.970
8,920
-0.00(-0.12%)
Oct 21, 2009
3.975
3.975
3.975
3.975
0
+0.06(+1.60%)
Oct 20, 2009
3.917
3.922
3.893
3.912
2,415
+0.00(+0.00%)
Oct 19, 2009
4.095
4.095
3.883
3.912
1,660
-0.18(-4.47%)
Oct 16, 2009
4.086
4.095
4.086
4.095
415
+0.00(+0.00%)
Oct 15, 2009
4.081
4.095
4.081
4.095
4,576
+0.14(+3.66%)
Oct 14, 2009
3.847
3.951
3.847
3.951
2,075
-0.03(-0.73%)
Oct 13, 2009
3.975
4.095
3.951
3.980
15,491
+0.00(+0.12%)
Oct 12, 2009
3.975
3.975
3.975
3.975
207
-0.12(-2.94%)
Oct 09, 2009
3.951
4.095
3.951
4.095
2,471
+0.05(+1.19%)
Oct 08, 2009
4.086
4.086
3.941
4.047
1,452
-0.03(-0.62%)
Oct 07, 2009
4.074
4.074
4.072
4.072
1,037
+0.12(+3.07%)
Oct 05, 2009
3.951
3.951
3.951
3.951
0
+0.00(+0.00%)
Oct 02, 2009
4.086
4.095
3.951
3.951
10,614
+0.06(+1.61%)
Sep 30, 2009
3.888
3.888
3.888
3.888
0
-0.16(-3.93%)
Sep 29, 2009
4.047
4.047
4.047
4.047
622
+0.00(+0.00%)
Sep 28, 2009
4.047
4.047
4.047
4.047
207
-0.02(-0.57%)
Sep 25, 2009
4.093
4.095
4.070
4.070
1,037
+0.20(+5.07%)
Sep 24, 2009
3.907
4.095
3.874
3.874
3,019
-0.12(-3.02%)
Sep 23, 2009
4.095
4.095
3.864
3.994
3,212
-0.08(-2.03%)
Sep 22, 2009
3.963
4.077
3.946
4.077
2,075
-0.01(-0.17%)
Sep 21, 2009
4.095
4.095
4.084
4.084
2,662
-0.01(-0.16%)
Sep 18, 2009
4.095
4.095
3.864
4.090
6,494
-0.00(-0.12%)
Sep 17, 2009
3.903
4.095
3.903
4.095
9,360
+0.14(+3.66%)
Sep 16, 2009
4.090
4.095
3.903
3.951
1,741
-0.14(-3.42%)
Sep 15, 2009
4.081
4.090
3.951
4.090
1,264
+0.19(+4.81%)
Sep 14, 2009
3.903
3.903
3.903
3.903
564
-0.02(-0.47%)
Sep 10, 2009
4.437
3.921
3.921
3.921
1,867
-0.17(-4.26%)
Sep 09, 2009
4.095
4.095
4.095
4.095
415
-0.02(-0.58%)
Sep 08, 2009
4.095
4.119
4.095
4.119
4,883
+0.02(+0.59%)
Sep 04, 2009
4.095
4.098
4.095
4.095
1,037
+0.00(+0.00%)
Sep 03, 2009
4.134
4.134
4.095
4.095
3,190
-0.00(-0.00%)
Sep 02, 2009
4.095
4.115
4.095
4.095
2,011
-0.24(-5.55%)
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
.