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
)
11.98
-0.01 (-0.08%)
Streaming Delayed Price
Updated: 2:30 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 (%)
Sep 30, 2011
4.651
4.657
4.592
4.657
10,090
-0.00(-0.00%)
Sep 29, 2011
4.603
4.657
4.592
4.657
1,480
+0.05(+1.06%)
Sep 27, 2011
4.646
4.608
4.608
4.608
10,366
-0.04(-0.81%)
Sep 26, 2011
4.646
4.646
4.489
4.646
13,814
+0.00(+0.00%)
Sep 23, 2011
4.646
4.657
4.643
4.646
9,944
+0.00(+0.00%)
Sep 22, 2011
4.646
4.646
4.646
4.646
5,553
-0.01(-0.23%)
Sep 21, 2011
4.689
4.689
4.543
4.657
24,776
-0.01(-0.23%)
Sep 20, 2011
4.700
4.700
4.662
4.668
17,087
+0.00(+0.00%)
Sep 19, 2011
4.668
4.668
4.668
4.668
185
+0.01(+0.23%)
Sep 15, 2011
4.657
4.657
4.657
4.657
0
+0.05(+0.98%)
Sep 14, 2011
4.597
4.611
4.597
4.611
740
+0.01(+0.31%)
Sep 13, 2011
4.597
4.597
4.597
4.597
185
+0.01(+0.12%)
Sep 12, 2011
4.554
4.592
4.554
4.592
1,110
-0.04(-0.82%)
Sep 09, 2011
4.610
4.700
4.489
4.630
18,572
-0.05(-1.04%)
Sep 08, 2011
4.727
4.727
4.678
4.678
740
-0.05(-1.14%)
Sep 07, 2011
4.722
4.732
4.603
4.732
23,068
+0.04(+0.92%)
Sep 06, 2011
4.597
4.689
4.565
4.689
6,021
+0.03(+0.58%)
Sep 02, 2011
4.651
4.662
4.651
4.662
555
+0.04(+0.82%)
Sep 01, 2011
4.727
4.727
4.624
4.624
4,072
-0.10(-2.06%)
Aug 31, 2011
4.726
4.727
4.668
4.722
9,277
+0.07(+1.51%)
Aug 30, 2011
4.651
4.657
4.646
4.651
8,764
+0.05(+1.04%)
Aug 29, 2011
4.556
4.657
4.540
4.603
5,167
-0.05(-1.14%)
Aug 26, 2011
4.641
4.657
4.619
4.657
6,042
+0.00(+0.02%)
Aug 25, 2011
4.651
4.662
4.529
4.656
10,102
-0.03(-0.59%)
Aug 24, 2011
4.683
4.683
4.566
4.683
5,498
-0.02(-0.34%)
Aug 23, 2011
4.657
4.699
4.550
4.699
6,621
+0.03(+0.64%)
Aug 22, 2011
4.609
4.715
4.518
4.669
2,778
+0.12(+2.62%)
Aug 18, 2011
4.609
4.550
4.550
4.550
4,891
-0.06(-1.27%)
Aug 17, 2011
4.710
4.710
4.609
4.609
2,586
-0.03(-0.69%)
Aug 16, 2011
4.747
4.758
4.641
4.641
3,160
+0.00(+0.00%)
Aug 15, 2011
4.651
4.758
4.641
4.641
4,962
-0.09(-1.91%)
Aug 12, 2011
4.758
4.758
4.667
4.731
4,138
+0.10(+2.18%)
Aug 11, 2011
4.758
4.758
4.614
4.630
1,335
-0.13(-2.68%)
Aug 10, 2011
4.720
4.758
4.414
4.758
12,997
+0.04(+0.79%)
Aug 09, 2011
4.720
4.758
4.720
4.720
376
+0.22(+4.96%)
Aug 08, 2011
4.518
4.518
4.412
4.497
10,128
-0.15(-3.31%)
Aug 05, 2011
4.635
4.651
4.625
4.651
3,715
+0.03(+0.57%)
Aug 04, 2011
4.710
4.710
4.625
4.625
5,641
-0.04(-0.80%)
Aug 03, 2011
4.635
4.687
4.625
4.662
15,049
+0.03(+0.57%)
Aug 02, 2011
4.630
4.657
4.630
4.635
3,574
-0.02(-0.34%)
Aug 01, 2011
4.758
4.758
4.625
4.651
4,360
+0.01(+0.11%)
Jul 29, 2011
4.641
4.646
4.625
4.646
6,285
+0.02(+0.46%)
Jul 28, 2011
4.651
4.667
4.572
4.625
19,748
-0.04(-0.80%)
Jul 27, 2011
4.667
4.747
4.625
4.662
13,759
-0.01(-0.11%)
Jul 26, 2011
4.694
4.731
4.651
4.667
5,698
+0.02(+0.46%)
Jul 25, 2011
4.609
4.657
4.609
4.646
940
-0.06(-1.24%)
Jul 22, 2011
4.718
4.728
4.678
4.704
22,247
+0.00(+0.00%)
Jul 21, 2011
4.704
4.704
4.572
4.704
30,351
+0.00(+0.00%)
Jul 20, 2011
4.676
4.704
4.676
4.704
11,193
+0.03(+0.67%)
Jul 18, 2011
4.609
4.673
4.673
4.673
6,019
+0.00(+0.01%)
Jul 15, 2011
4.678
4.678
4.657
4.673
8,277
+0.02(+0.46%)
Jul 13, 2011
4.662
4.651
4.651
4.651
9,217
+0.08(+1.74%)
Jul 12, 2011
4.550
4.572
4.550
4.572
376
-0.10(-2.16%)
Jul 11, 2011
4.540
4.704
4.524
4.673
7,579
-0.03(-0.68%)
Jul 08, 2011
4.720
4.720
4.704
4.704
3,348
+0.07(+1.49%)
Jul 07, 2011
4.635
4.635
4.635
4.635
282
-0.06(-1.25%)
Jun 30, 2011
4.603
4.694
4.694
4.694
3,574
+0.00(+0.00%)
Jun 29, 2011
4.720
4.720
4.694
4.694
1,597
-0.04(-0.79%)
Jun 24, 2011
4.704
4.731
4.731
4.731
3,386
+0.03(+0.56%)
Jun 23, 2011
4.694
4.704
4.694
4.704
502
+0.02(+0.34%)
Jun 21, 2011
4.704
4.689
4.689
4.689
5,455
-0.01(-0.11%)
Jun 20, 2011
4.704
4.704
4.693
4.694
3,736
+0.02(+0.45%)
Jun 17, 2011
4.609
4.681
4.609
4.673
4,433
+0.07(+1.62%)
Jun 16, 2011
4.635
4.642
4.598
4.598
3,386
-0.06(-1.37%)
Jun 15, 2011
4.704
4.704
4.635
4.662
1,356
+0.03(+0.57%)
Jun 14, 2011
4.678
4.699
4.598
4.635
2,821
-0.04(-0.91%)
Jun 13, 2011
4.704
4.704
4.635
4.678
1,138
-0.01(-0.11%)
Jun 10, 2011
4.657
4.683
4.657
4.683
940
+0.10(+2.09%)
Jun 08, 2011
4.593
4.588
4.588
4.588
1,881
+0.01(+0.12%)
Jun 07, 2011
4.731
4.731
4.582
4.582
4,891
-0.15(-3.15%)
Jun 06, 2011
4.534
4.768
4.534
4.731
5,715
+0.21(+4.58%)
Jun 02, 2011
4.524
4.524
4.524
4.524
0
-0.09(-1.96%)
May 24, 2011
4.582
4.625
4.582
4.614
1,721
+0.05(+1.17%)
May 23, 2011
4.588
4.588
4.545
4.561
2,163
-0.10(-2.17%)
May 20, 2011
4.614
4.665
4.572
4.662
2,915
+0.09(+1.86%)
May 19, 2011
4.704
4.720
4.572
4.577
13,409
-0.08(-1.71%)
May 18, 2011
4.614
4.704
4.614
4.657
3,574
+0.04(+0.81%)
May 17, 2011
4.515
4.619
4.504
4.619
22,091
-0.01(-0.23%)
May 16, 2011
4.504
4.635
4.504
4.630
8,995
+0.00(+0.00%)
May 13, 2011
4.619
4.646
4.619
4.630
1,529
-0.01(-0.28%)
May 12, 2011
4.677
4.682
4.604
4.643
1,129
+0.09(+2.01%)
May 11, 2011
4.562
4.693
4.525
4.551
6,652
-0.01(-0.23%)
May 10, 2011
4.515
4.708
4.515
4.562
13,286
-0.02(-0.34%)
May 09, 2011
4.614
4.630
4.436
4.578
13,076
-0.01(-0.14%)
May 06, 2011
4.661
4.661
4.473
4.584
15,204
-0.07(-1.55%)
May 05, 2011
4.572
4.656
4.452
4.656
6,416
+0.09(+1.95%)
May 04, 2011
4.653
4.653
4.567
4.567
1,695
+0.00(+0.00%)
May 03, 2011
4.567
4.567
4.567
4.567
1,146
+0.00(+0.00%)
May 02, 2011
4.567
4.604
4.537
4.567
3,498
-0.04(-0.80%)
Apr 29, 2011
4.604
4.698
4.604
4.604
5,839
+0.16(+3.53%)
Apr 28, 2011
4.468
4.468
4.447
4.447
3,232
-0.06(-1.28%)
Apr 27, 2011
4.562
4.593
4.494
4.504
2,559
+0.08(+1.89%)
Apr 26, 2011
4.499
4.604
4.421
4.421
7,909
-0.07(-1.46%)
Apr 25, 2011
4.525
4.541
4.394
4.486
5,373
-0.03(-0.64%)
Apr 21, 2011
4.567
4.567
4.353
4.515
2,699
+0.08(+1.89%)
Apr 20, 2011
4.460
4.460
4.431
4.431
477
-0.05(-1.17%)
Apr 19, 2011
4.588
4.588
4.400
4.483
7,913
+0.13(+2.92%)
Apr 18, 2011
4.356
4.356
4.356
4.356
315
-0.11(-2.49%)
Apr 15, 2011
4.394
4.499
4.394
4.468
3,746
+0.06(+1.30%)
Apr 14, 2011
4.426
4.426
4.342
4.410
7,214
-0.10(-2.14%)
Apr 13, 2011
4.363
4.557
4.363
4.506
10,331
+0.14(+3.29%)
Apr 12, 2011
4.368
4.368
4.363
4.363
1,028
-0.03(-0.71%)
Apr 11, 2011
4.243
4.394
4.243
4.394
7,636
+0.12(+2.69%)
Apr 08, 2011
4.316
4.389
4.222
4.279
22,133
-0.04(-0.85%)
Apr 07, 2011
4.342
4.384
4.316
4.316
955
-0.04(-0.84%)
Apr 06, 2011
4.394
4.400
4.353
4.353
8,517
-0.04(-0.95%)
Apr 05, 2011
4.415
4.630
4.394
4.394
7,980
-0.11(-2.38%)
Apr 04, 2011
4.400
4.569
4.400
4.502
955
+0.06(+1.35%)
Apr 01, 2011
4.442
4.442
4.442
4.442
797
+0.05(+1.06%)
Mar 31, 2011
4.447
4.522
4.395
4.395
3,440
-0.05(-1.16%)
Mar 30, 2011
4.410
4.447
4.319
4.447
6,403
+0.13(+3.03%)
Mar 29, 2011
4.374
4.374
4.316
4.316
1,739
-0.00(-0.00%)
Mar 28, 2011
4.415
4.415
4.316
4.316
2,676
-0.04(-0.84%)
Mar 25, 2011
4.358
4.358
4.353
4.353
573
+0.06(+1.34%)
Mar 24, 2011
4.243
4.402
4.243
4.295
14,169
+0.03(+0.61%)
Mar 23, 2011
4.274
4.342
4.264
4.269
2,293
-0.07(-1.69%)
Mar 22, 2011
4.342
4.342
4.342
4.342
655
+0.00(+0.00%)
Mar 21, 2011
4.342
4.342
4.328
4.342
4,834
+0.08(+1.84%)
Mar 18, 2011
4.342
4.342
4.264
4.264
9,182
-0.02(-0.37%)
Mar 17, 2011
4.264
4.279
4.264
4.279
2,381
-0.01(-0.24%)
Mar 16, 2011
4.368
4.368
4.264
4.290
4,205
-0.07(-1.56%)
Mar 15, 2011
4.347
4.363
4.337
4.358
3,834
+0.09(+2.08%)
Mar 14, 2011
4.279
4.279
4.217
4.269
1,911
+0.05(+1.24%)
Mar 11, 2011
4.264
4.279
4.190
4.217
10,824
-0.05(-1.10%)
Mar 10, 2011
4.431
4.431
4.264
4.264
2,286
-0.03(-0.61%)
Mar 09, 2011
4.290
4.290
4.290
4.290
1,452
+0.00(+0.00%)
Mar 08, 2011
4.269
4.294
4.269
4.290
5,161
-0.01(-0.12%)
Mar 07, 2011
4.353
4.379
4.159
4.295
8,645
-0.08(-1.79%)
Mar 04, 2011
4.410
4.421
4.326
4.374
7,741
-0.03(-0.59%)
Mar 03, 2011
4.562
4.578
4.374
4.400
6,384
-0.16(-3.44%)
Mar 02, 2011
4.682
4.761
4.551
4.557
6,499
-0.13(-2.79%)
Mar 01, 2011
4.641
4.687
4.641
4.687
9,757
+0.06(+1.27%)
Feb 28, 2011
4.636
4.641
4.604
4.629
45,773
-0.01(-0.16%)
Feb 25, 2011
4.481
4.636
4.363
4.636
6,092
+0.02(+0.45%)
Feb 24, 2011
4.538
4.615
4.538
4.615
7,377
+0.10(+2.17%)
Feb 23, 2011
4.487
4.517
4.481
4.517
4,205
-0.09(-2.00%)
Feb 18, 2011
4.528
4.610
4.610
4.610
23,296
+0.15(+3.46%)
Feb 17, 2011
4.528
4.528
4.456
4.456
2,523
-0.03(-0.69%)
Feb 16, 2011
4.492
4.492
4.450
4.487
2,717
+0.07(+1.63%)
Feb 15, 2011
4.311
4.528
4.301
4.414
8,347
+0.09(+2.02%)
Feb 14, 2011
4.322
4.363
4.286
4.327
6,794
+0.08(+1.82%)
Feb 11, 2011
4.286
4.311
4.250
4.250
4,498
-0.04(-0.84%)
Feb 10, 2011
4.414
4.430
4.286
4.286
9,918
-0.10(-2.35%)
Feb 09, 2011
4.322
4.420
4.322
4.389
5,282
+0.06(+1.43%)
Feb 08, 2011
4.327
4.327
4.327
4.327
970
+0.04(+0.96%)
Feb 07, 2011
4.389
4.497
4.255
4.286
4,896
-0.05(-1.19%)
Feb 04, 2011
4.528
4.528
4.306
4.337
976
+0.03(+0.72%)
Feb 03, 2011
4.311
4.368
4.301
4.306
4,630
-0.28(-6.07%)
Feb 02, 2011
4.311
4.584
4.311
4.584
5,406
+0.08(+1.71%)
Feb 01, 2011
4.332
4.507
4.275
4.507
7,237
+0.10(+2.22%)
Jan 31, 2011
4.270
4.409
4.270
4.409
2,232
+0.13(+3.13%)
Jan 28, 2011
4.229
4.275
4.152
4.275
4,562
-0.05(-1.14%)
Jan 26, 2011
4.188
4.325
4.325
4.325
12,618
+0.10(+2.39%)
Jan 25, 2011
4.378
4.378
4.214
4.224
4,855
+0.20(+4.99%)
Jan 24, 2011
4.054
4.097
4.018
4.023
7,503
-0.09(-2.25%)
Jan 21, 2011
4.141
4.141
4.116
4.116
1,096
-0.01(-0.18%)
Jan 20, 2011
4.095
4.154
4.018
4.123
13,537
-0.02(-0.45%)
Jan 19, 2011
4.116
4.141
4.116
4.141
3,731
+0.02(+0.50%)
Jan 18, 2011
4.100
4.121
4.100
4.121
6,957
+0.08(+2.07%)
Jan 14, 2011
4.100
4.115
4.020
4.037
3,494
+0.04(+0.88%)
Jan 13, 2011
4.049
4.116
3.961
4.002
10,382
-0.09(-2.14%)
Jan 12, 2011
3.941
4.095
3.941
4.090
20,013
+0.17(+4.34%)
Jan 11, 2011
4.440
4.445
3.879
3.920
66,154
-0.52(-11.61%)
Jan 10, 2011
4.440
4.440
4.435
4.435
1,770
+0.08(+1.89%)
Jan 07, 2011
4.275
4.353
4.275
4.353
1,553
+0.07(+1.68%)
Jan 06, 2011
4.600
4.600
4.280
4.280
26,616
-0.36(-7.67%)
Jan 05, 2011
4.414
4.636
4.414
4.636
3,882
+0.13(+2.86%)
Jan 03, 2011
4.404
4.507
4.507
4.507
1,164
+0.02(+0.46%)
Dec 31, 2010
4.615
4.615
4.461
4.487
6,309
-0.13(-2.79%)
Dec 30, 2010
4.636
4.636
4.574
4.615
4,870
+0.06(+1.36%)
Dec 29, 2010
4.636
4.636
4.553
4.553
1,553
-0.03(-0.67%)
Dec 28, 2010
4.394
4.641
4.383
4.584
8,941
-0.02(-0.45%)
Dec 27, 2010
4.584
4.605
4.368
4.605
7,732
+0.30(+6.94%)
Dec 23, 2010
4.353
4.605
4.244
4.306
15,476
-0.01(-0.12%)
Dec 22, 2010
4.229
4.492
4.229
4.311
9,945
-0.30(-6.48%)
Dec 21, 2010
4.600
4.636
4.590
4.610
5,476
+0.32(+7.44%)
Dec 20, 2010
4.620
4.620
4.291
4.291
9,351
-0.32(-6.93%)
Dec 17, 2010
4.353
4.610
4.301
4.610
5,746
+0.26(+5.92%)
Dec 15, 2010
4.353
4.353
4.353
4.353
11,842
+0.01(+0.24%)
Dec 14, 2010
4.322
4.347
4.301
4.342
2,912
+0.21(+4.98%)
Dec 13, 2010
4.152
4.307
4.121
4.136
5,385
-0.09(-2.07%)
Dec 10, 2010
4.275
4.275
4.172
4.224
2,902
+0.10(+2.50%)
Dec 09, 2010
4.141
4.163
4.121
4.121
3,494
-0.01(-0.25%)
Dec 08, 2010
4.131
4.131
4.131
4.131
194
-0.01(-0.12%)
Dec 07, 2010
4.126
4.198
4.126
4.136
3,513
+0.00(+0.00%)
Dec 06, 2010
4.136
4.136
4.136
4.136
194
-0.01(-0.25%)
Dec 03, 2010
4.224
4.224
4.126
4.147
8,856
-0.09(-2.19%)
Dec 01, 2010
4.239
4.239
4.239
4.239
0
+0.12(+2.87%)
Nov 30, 2010
4.141
4.162
4.121
4.121
7,726
-0.39(-8.57%)
Nov 29, 2010
4.507
4.507
4.497
4.507
1,553
-0.13(-2.78%)
Nov 26, 2010
4.476
4.636
4.476
4.636
970
+0.24(+5.39%)
Nov 24, 2010
4.322
4.399
4.399
4.399
2,135
+0.16(+3.84%)
Nov 23, 2010
4.378
4.444
4.236
4.236
3,321
-0.07(-1.63%)
Nov 22, 2010
4.357
4.433
4.306
4.306
13,126
-0.05(-1.16%)
Nov 19, 2010
4.316
4.357
4.316
4.357
1,365
+0.01(+0.12%)
Nov 18, 2010
4.296
4.352
4.295
4.352
6,419
+0.06(+1.30%)
Nov 17, 2010
4.291
4.296
4.291
4.296
394
+0.00(+0.00%)
Nov 16, 2010
4.281
4.296
4.281
4.296
1,709
+0.02(+0.36%)
Nov 12, 2010
4.281
4.281
4.281
4.281
0
+0.00(+0.00%)
Nov 11, 2010
4.281
4.281
4.218
4.281
4,539
+0.00(+0.00%)
Nov 10, 2010
4.250
4.281
4.250
4.281
3,552
-0.01(-0.24%)
Nov 09, 2010
4.164
4.291
4.154
4.291
13,570
+0.21(+5.22%)
Nov 08, 2010
4.078
4.078
4.078
4.078
3,939
-0.10(-2.42%)
Nov 05, 2010
4.169
4.180
4.169
4.180
2,804
+0.00(+0.00%)
Nov 04, 2010
4.078
4.180
4.073
4.180
1,930
+0.05(+1.23%)
Nov 03, 2010
4.164
4.175
4.129
4.129
1,784
-0.05(-1.21%)
Nov 02, 2010
4.185
4.195
4.139
4.180
2,266
+0.07(+1.73%)
Nov 01, 2010
4.195
4.209
4.109
4.109
690
-0.01(-0.25%)
Oct 29, 2010
4.083
4.197
4.083
4.119
2,489
-0.09(-2.17%)
Oct 28, 2010
4.134
4.210
4.078
4.210
3,829
+0.08(+1.84%)
Oct 27, 2010
4.134
4.191
4.134
4.134
986
-0.02(-0.37%)
Oct 25, 2010
4.210
4.210
4.060
4.149
1,973
+0.04(+0.99%)
Oct 22, 2010
4.230
4.230
4.109
4.109
986
+0.06(+1.38%)
Oct 21, 2010
4.114
4.114
4.053
4.053
8,764
-0.08(-1.96%)
Oct 20, 2010
4.088
4.220
4.088
4.134
1,184
+0.03(+0.74%)
Oct 18, 2010
4.104
4.104
4.104
4.104
5,132
-0.01(-0.12%)
Oct 15, 2010
4.190
4.190
4.109
4.109
3,085
+0.01(+0.12%)
Oct 14, 2010
4.220
4.220
4.104
4.104
3,158
+0.04(+1.00%)
Oct 13, 2010
4.083
4.093
4.053
4.063
3,645
-0.17(-3.95%)
Oct 12, 2010
4.154
4.230
4.088
4.230
5,655
+0.17(+4.24%)
Oct 11, 2010
4.058
4.063
4.058
4.058
3,029
-0.03(-0.62%)
Oct 08, 2010
4.220
4.220
4.083
4.083
2,368
-0.01(-0.12%)
Oct 07, 2010
4.291
4.291
4.053
4.088
7,179
-0.17(-3.93%)
Oct 06, 2010
4.210
4.291
4.154
4.256
3,527
+0.03(+0.60%)
Oct 05, 2010
4.104
4.230
4.104
4.230
2,171
+0.10(+2.45%)
Oct 04, 2010
4.286
4.286
4.123
4.129
1,474
+0.09(+2.26%)
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
.