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 (%)
Sep 30, 2015
6.149
6.149
5.849
5.962
1,662
-0.12(-1.99%)
Sep 29, 2015
6.082
6.247
5.958
6.083
14,794
-0.06(-0.96%)
Sep 28, 2015
6.208
6.208
6.070
6.142
1,654
-0.11(-1.68%)
Sep 25, 2015
6.208
6.247
5.925
6.247
12,390
+0.09(+1.50%)
Sep 24, 2015
6.017
6.247
5.991
6.155
19,853
+0.16(+2.63%)
Sep 23, 2015
5.958
6.017
5.958
5.997
12,007
-0.02(-0.33%)
Sep 22, 2015
6.050
6.050
5.859
6.017
8,168
+0.22(+3.74%)
Sep 21, 2015
6.083
6.083
5.761
5.800
59,243
-1.37(-19.08%)
Sep 18, 2015
5.425
7.168
5.408
7.168
143,522
+1.65(+29.92%)
Sep 17, 2015
5.287
5.517
5.287
5.517
2,419
+0.24(+4.48%)
Sep 16, 2015
5.267
5.281
5.252
5.281
9,583
-0.03(-0.62%)
Sep 15, 2015
5.373
5.415
5.313
5.313
4,799
+0.01(+0.25%)
Sep 14, 2015
5.346
5.406
5.287
5.300
4,517
-0.21(-3.82%)
Sep 11, 2015
5.360
5.517
5.260
5.511
7,224
+0.15(+2.82%)
Sep 10, 2015
5.267
5.360
5.261
5.360
3,632
+0.15(+2.90%)
Sep 09, 2015
5.254
5.267
5.208
5.208
5,608
-0.01(-0.25%)
Sep 08, 2015
5.327
5.327
5.202
5.221
7,822
-0.11(-2.10%)
Sep 04, 2015
5.373
5.333
5.333
5.333
3,041
-0.13(-2.41%)
Sep 03, 2015
5.333
5.465
5.333
5.465
5,036
+0.11(+2.09%)
Sep 02, 2015
5.451
5.451
5.333
5.353
13,563
-0.10(-1.91%)
Sep 01, 2015
5.464
5.464
5.340
5.457
3,714
+0.12(+2.19%)
Aug 31, 2015
5.340
5.340
5.340
5.340
931
-0.01(-0.24%)
Aug 28, 2015
5.340
5.464
5.340
5.353
7,315
+0.01(+0.24%)
Aug 27, 2015
5.392
5.392
5.340
5.340
1,712
-0.05(-0.96%)
Aug 26, 2015
5.353
5.392
5.340
5.392
1,758
+0.02(+0.36%)
Aug 25, 2015
5.379
5.390
5.372
5.372
1,600
+0.01(+0.12%)
Aug 24, 2015
5.535
5.535
5.340
5.366
4,644
-0.01(-0.12%)
Aug 20, 2015
5.333
5.372
5.372
5.372
18
-0.03(-0.60%)
Aug 19, 2015
5.366
5.490
5.366
5.405
793
-0.02(-0.36%)
Aug 18, 2015
5.424
5.464
5.418
5.424
6,480
+0.01(+0.24%)
Aug 17, 2015
5.486
5.490
5.344
5.411
5,042
-0.07(-1.30%)
Aug 14, 2015
5.464
5.493
5.464
5.483
6,858
+0.01(+0.24%)
Aug 13, 2015
5.444
5.479
5.444
5.470
1,405
+0.01(+0.12%)
Aug 12, 2015
5.581
5.587
5.372
5.464
3,208
-0.16(-2.78%)
Aug 11, 2015
5.509
5.698
5.509
5.620
4,463
+0.15(+2.73%)
Aug 10, 2015
5.393
5.561
5.393
5.470
10,384
-0.09(-1.64%)
Aug 06, 2015
5.398
5.561
5.561
5.561
52
+0.16(+3.01%)
Aug 05, 2015
5.561
5.561
5.399
5.399
4,206
-0.06(-1.07%)
Aug 03, 2015
5.411
5.457
5.457
5.457
30
-0.01(-0.27%)
Jul 31, 2015
5.464
5.472
5.464
5.472
1,883
+0.01(+0.15%)
Jul 30, 2015
5.372
5.470
5.372
5.464
1,386
+0.07(+1.33%)
Jul 28, 2015
5.392
5.392
5.392
5.392
461
+0.01(+0.24%)
Jul 24, 2015
5.548
5.379
5.379
5.379
52
-0.08(-1.55%)
Jul 23, 2015
5.457
5.466
5.431
5.464
2,942
+0.07(+1.21%)
Jul 22, 2015
5.353
5.555
5.333
5.398
14,599
+0.05(+0.84%)
Jul 21, 2015
5.268
5.353
5.268
5.353
9,804
+0.05(+0.98%)
Jul 20, 2015
5.385
5.392
5.301
5.301
5,182
-0.25(-4.57%)
Jul 17, 2015
5.268
5.555
5.171
5.555
8,815
+0.44(+8.53%)
Jul 16, 2015
5.444
5.464
5.008
5.118
42,944
-0.44(-7.86%)
Jul 15, 2015
5.452
5.555
5.452
5.555
4,819
+0.04(+0.71%)
Jul 14, 2015
5.444
5.529
5.444
5.516
6,432
-0.06(-1.16%)
Jul 10, 2015
5.516
5.581
5.581
5.581
199
+0.12(+2.26%)
Jul 09, 2015
5.522
5.522
5.457
5.457
2,816
-0.09(-1.64%)
Jul 08, 2015
5.529
5.568
5.529
5.548
4,806
-0.07(-1.27%)
Jul 07, 2015
5.535
5.620
5.490
5.620
3,792
+0.02(+0.35%)
Jul 06, 2015
5.620
5.893
5.522
5.600
20,099
-0.06(-1.03%)
Jul 02, 2015
6.114
5.659
5.659
5.659
2,767
-0.18(-3.01%)
Jun 30, 2015
6.615
5.834
5.834
5.834
250
+0.21(+3.70%)
Jun 29, 2015
6.114
6.114
5.594
5.626
10,201
-0.23(-4.00%)
Jun 26, 2015
5.529
6.179
5.529
5.860
18,483
+0.43(+7.90%)
Jun 25, 2015
5.431
5.431
5.431
5.431
550
-0.10(-1.76%)
Jun 24, 2015
5.477
5.529
5.477
5.529
5,414
+0.14(+2.53%)
Jun 23, 2015
5.522
5.522
5.392
5.392
6,343
-0.14(-2.46%)
Jun 22, 2015
5.529
5.529
5.522
5.528
5,963
-0.00(-0.01%)
Jun 19, 2015
5.438
5.529
5.426
5.529
3,440
+0.17(+3.15%)
Jun 18, 2015
5.522
5.522
5.340
5.360
4,423
-0.04(-0.72%)
Jun 17, 2015
5.398
5.398
5.398
5.398
187
+0.01(+0.12%)
Jun 16, 2015
5.464
5.464
5.327
5.392
15,113
+0.03(+0.48%)
Jun 15, 2015
5.385
5.385
5.366
5.366
685
-0.03(-0.48%)
Jun 12, 2015
5.379
5.464
5.379
5.392
1,869
+0.01(+0.12%)
Jun 11, 2015
5.453
5.453
5.385
5.385
3,110
-0.01(-0.21%)
Jun 10, 2015
5.385
5.490
5.379
5.397
1,053
-0.01(-0.27%)
Jun 09, 2015
5.418
5.529
5.411
5.411
5,980
-0.12(-2.12%)
Jun 08, 2015
5.529
5.529
5.464
5.529
5,474
+0.18(+3.41%)
Jun 05, 2015
5.308
5.467
5.308
5.346
14,363
+0.03(+0.48%)
Jun 04, 2015
5.289
5.321
5.289
5.321
856
+0.01(+0.24%)
Jun 03, 2015
5.366
5.430
5.308
5.308
3,264
-0.06(-1.08%)
Jun 02, 2015
5.366
5.437
5.366
5.366
1,243
+0.01(+0.12%)
Jun 01, 2015
5.327
5.359
5.307
5.359
2,908
+0.10(+1.96%)
May 28, 2015
5.366
5.256
5.256
5.256
132
-0.04(-0.85%)
May 27, 2015
5.385
5.385
5.301
5.301
5,925
-0.01(-0.12%)
May 26, 2015
5.276
5.357
5.272
5.308
19,522
+0.03(+0.61%)
May 22, 2015
5.276
5.276
5.276
5.276
2,953
+0.01(+0.25%)
May 21, 2015
5.288
5.295
5.260
5.263
5,251
+0.08(+1.49%)
May 20, 2015
5.276
5.308
5.186
5.186
7,236
-0.08(-1.59%)
May 19, 2015
5.250
5.280
5.187
5.269
19,716
+0.04(+0.74%)
May 18, 2015
5.231
5.231
5.231
5.231
819
-0.02(-0.37%)
May 15, 2015
5.199
5.250
5.179
5.250
7,451
+0.05(+0.99%)
May 14, 2015
5.231
5.244
5.192
5.198
13,537
-0.04(-0.74%)
May 13, 2015
5.211
5.237
5.211
5.237
4,959
+0.03(+0.49%)
May 12, 2015
5.154
5.264
5.153
5.211
9,983
+0.06(+1.25%)
May 11, 2015
5.224
5.244
5.108
5.147
40,875
-0.02(-0.29%)
May 08, 2015
5.211
5.211
5.126
5.162
5,168
-0.00(-0.08%)
May 07, 2015
5.166
5.166
5.166
5.166
8,665
+0.03(+0.63%)
May 06, 2015
5.166
5.173
5.115
5.134
9,240
-0.03(-0.62%)
May 05, 2015
5.141
5.166
5.128
5.166
18,154
+0.05(+1.01%)
May 04, 2015
5.083
5.147
5.076
5.115
30,514
+0.09(+1.79%)
May 01, 2015
5.115
5.115
5.025
5.025
19,111
-0.06(-1.14%)
Apr 30, 2015
5.070
5.083
5.051
5.083
23,804
+0.04(+0.89%)
Apr 29, 2015
5.083
5.134
5.038
5.038
32,405
-0.02(-0.38%)
Apr 28, 2015
5.025
5.083
5.025
5.057
14,408
-0.01(-0.13%)
Apr 27, 2015
5.083
5.083
5.057
5.063
6,063
-0.02(-0.38%)
Apr 24, 2015
5.050
5.083
5.050
5.083
6,217
+0.03(+0.64%)
Apr 23, 2015
5.051
5.051
5.051
5.051
349
-0.00(-0.01%)
Apr 21, 2015
5.083
5.051
5.051
5.051
29
-0.03(-0.49%)
Apr 20, 2015
5.083
5.083
5.025
5.076
3,941
-0.01(-0.13%)
Apr 17, 2015
5.083
5.083
5.083
5.083
180
+0.02(+0.39%)
Apr 16, 2015
5.021
5.063
5.021
5.063
645
-0.02(-0.39%)
Apr 15, 2015
5.083
5.083
5.083
5.083
11,551
+0.05(+1.02%)
Apr 14, 2015
5.083
5.083
5.025
5.031
3,206
-0.05(-1.01%)
Apr 13, 2015
5.083
5.083
5.083
5.083
355
+0.02(+0.39%)
Apr 10, 2015
5.083
5.083
5.018
5.063
11,762
-0.02(-0.39%)
Apr 09, 2015
5.070
5.083
5.063
5.083
4,791
+0.00(+0.00%)
Apr 08, 2015
5.063
5.083
5.063
5.082
1,928
+0.01(+0.25%)
Apr 07, 2015
5.070
5.081
5.070
5.070
1,381
+0.00(+0.00%)
Apr 06, 2015
5.083
5.083
5.070
5.070
4,061
+0.00(+0.00%)
Apr 02, 2015
5.070
5.070
5.070
5.070
932
-0.01(-0.25%)
Apr 01, 2015
5.139
5.139
5.076
5.083
4,844
+0.00(+0.00%)
Mar 31, 2015
5.089
5.089
5.081
5.083
11,240
-0.00(-0.00%)
Mar 30, 2015
5.141
5.141
5.076
5.083
11,961
-0.06(-1.25%)
Mar 27, 2015
5.153
5.153
5.141
5.147
4,864
+0.00(+0.00%)
Mar 26, 2015
5.147
5.153
5.147
5.147
10,845
+0.00(+0.00%)
Mar 25, 2015
5.147
5.147
5.141
5.147
8,057
+0.08(+1.65%)
Mar 24, 2015
5.153
5.153
5.063
5.063
4,350
-0.05(-1.01%)
Mar 23, 2015
5.160
5.160
5.089
5.115
10,115
+0.02(+0.38%)
Mar 20, 2015
5.211
5.211
5.096
5.096
3,545
-0.02(-0.38%)
Mar 19, 2015
5.136
5.141
5.083
5.115
5,569
-0.03(-0.50%)
Mar 18, 2015
5.064
5.166
5.064
5.141
18,905
+0.00(+0.00%)
Mar 17, 2015
5.147
5.147
5.063
5.141
7,525
+0.01(+0.13%)
Mar 16, 2015
5.115
5.147
5.115
5.134
2,429
+0.07(+1.40%)
Mar 13, 2015
5.121
5.147
5.063
5.063
9,555
-0.08(-1.50%)
Mar 12, 2015
5.083
5.141
5.006
5.141
4,019
+0.06(+1.14%)
Mar 11, 2015
5.059
5.141
5.038
5.083
2,269
-0.06(-1.13%)
Mar 10, 2015
5.108
5.141
5.070
5.141
8,648
+0.04(+0.88%)
Mar 09, 2015
5.173
5.211
5.050
5.096
12,370
-0.08(-1.49%)
Mar 06, 2015
5.173
5.173
5.160
5.173
3,388
+0.07(+1.39%)
Mar 05, 2015
5.032
5.121
5.019
5.102
21,295
+0.01(+0.25%)
Mar 04, 2015
5.083
5.096
5.019
5.089
6,984
+0.01(+0.25%)
Mar 03, 2015
5.140
5.146
5.077
5.077
9,746
-0.01(-0.25%)
Mar 02, 2015
5.019
5.153
5.019
5.089
6,970
+0.10(+1.91%)
Feb 27, 2015
5.026
5.026
4.994
4.994
5,240
-0.06(-1.26%)
Feb 26, 2015
5.019
5.057
5.019
5.057
5,701
-0.04(-0.87%)
Feb 25, 2015
5.000
5.102
4.994
5.102
7,100
+0.03(+0.51%)
Feb 24, 2015
5.000
5.077
4.994
5.076
12,140
+0.08(+1.52%)
Feb 23, 2015
5.051
5.089
4.994
5.000
10,448
-0.06(-1.13%)
Feb 20, 2015
5.051
5.077
5.038
5.057
4,641
+0.00(+0.05%)
Feb 19, 2015
5.000
5.055
5.000
5.055
3,961
+0.00(+0.08%)
Feb 18, 2015
5.057
5.057
4.994
5.051
8,331
+0.04(+0.89%)
Feb 17, 2015
5.026
5.026
5.007
5.007
1,571
-0.08(-1.62%)
Feb 13, 2015
5.089
5.089
5.089
5.089
10,846
+0.01(+0.13%)
Feb 12, 2015
5.127
5.127
5.083
5.083
3,151
+0.06(+1.14%)
Feb 11, 2015
5.038
5.051
5.026
5.026
2,200
-0.06(-1.25%)
Feb 10, 2015
5.089
5.089
5.089
5.089
1,186
-0.03(-0.62%)
Feb 09, 2015
5.121
5.121
5.115
5.121
3,316
+0.00(+0.00%)
Feb 06, 2015
5.057
5.121
5.057
5.121
7,160
+0.11(+2.16%)
Feb 05, 2015
5.019
5.019
4.994
5.013
5,258
+0.04(+0.90%)
Feb 04, 2015
4.930
5.089
4.854
4.968
20,109
-0.04(-0.89%)
Feb 03, 2015
5.045
5.089
5.013
5.013
1,573
+0.00(+0.00%)
Feb 02, 2015
5.026
5.153
5.007
5.013
17,302
-0.03(-0.63%)
Jan 30, 2015
5.064
5.064
5.032
5.045
6,289
-0.08(-1.49%)
Jan 29, 2015
5.166
5.166
5.051
5.121
3,374
-0.04(-0.86%)
Jan 28, 2015
5.121
5.166
5.032
5.166
8,779
+0.08(+1.50%)
Jan 27, 2015
5.077
5.140
5.070
5.089
20,435
+0.01(+0.13%)
Jan 26, 2015
5.146
5.153
5.077
5.083
1,776
-0.04(-0.72%)
Jan 23, 2015
5.077
5.120
5.077
5.120
3,363
-0.03(-0.52%)
Jan 22, 2015
5.096
5.153
5.083
5.146
7,158
+0.00(+0.00%)
Jan 21, 2015
5.140
5.146
5.140
5.146
628
+0.07(+1.38%)
Jan 20, 2015
5.089
5.089
5.077
5.077
493
-0.03(-0.65%)
Jan 16, 2015
5.140
5.153
5.077
5.109
6,916
+0.00(+0.02%)
Jan 15, 2015
5.235
5.235
5.077
5.108
4,401
+0.02(+0.37%)
Jan 13, 2015
5.178
5.089
5.089
5.089
1
-0.14(-2.68%)
Jan 12, 2015
5.172
5.229
5.166
5.229
3,615
+0.06(+1.22%)
Jan 08, 2015
5.166
5.166
5.166
5.166
9
+0.00(+0.01%)
Jan 07, 2015
5.179
5.236
5.166
5.166
6,454
-0.07(-1.34%)
Jan 06, 2015
5.236
5.236
5.236
5.236
314
+0.04(+0.84%)
Jan 05, 2015
5.166
5.255
5.166
5.192
2,829
+0.06(+1.13%)
Dec 31, 2014
5.216
5.134
5.134
5.134
15
-0.08(-1.46%)
Dec 29, 2014
5.102
5.210
5.210
5.210
260
+0.03(+0.49%)
Dec 26, 2014
5.096
5.185
5.096
5.185
3,183
-0.04(-0.73%)
Dec 23, 2014
5.204
5.223
5.223
5.223
7,073
+0.01(+0.16%)
Dec 22, 2014
5.229
5.229
5.077
5.214
8,909
+0.01(+0.20%)
Dec 19, 2014
5.159
5.204
5.077
5.204
7,047
+0.11(+2.25%)
Dec 18, 2014
5.223
5.223
5.077
5.089
2,255
-0.13(-2.56%)
Dec 17, 2014
5.077
5.223
5.070
5.223
2,719
+0.00(+0.09%)
Dec 16, 2014
5.172
5.218
5.070
5.218
1,411
+0.12(+2.40%)
Dec 15, 2014
5.197
5.197
5.096
5.096
1,581
-0.06(-1.23%)
Dec 12, 2014
5.229
5.229
5.159
5.159
787
+0.10(+1.88%)
Dec 11, 2014
5.070
5.140
5.064
5.064
2,584
-0.03(-0.62%)
Dec 10, 2014
5.197
5.210
5.057
5.096
11,497
-0.10(-1.84%)
Dec 09, 2014
5.236
5.236
5.191
5.191
1,359
+0.03(+0.49%)
Dec 08, 2014
5.236
5.248
5.121
5.166
5,882
-0.07(-1.34%)
Dec 05, 2014
5.204
5.236
5.122
5.236
6,490
+0.04(+0.86%)
Dec 04, 2014
5.128
5.191
5.128
5.191
5,579
+0.01(+0.24%)
Dec 03, 2014
5.185
5.191
5.097
5.178
7,475
+0.00(+0.00%)
Dec 02, 2014
5.191
5.191
5.160
5.178
1,557
+0.06(+1.11%)
Dec 01, 2014
5.103
5.128
5.097
5.122
13,842
-0.04(-0.85%)
Nov 28, 2014
5.185
5.185
5.136
5.166
4,232
+0.00(+0.00%)
Nov 26, 2014
5.160
5.166
5.166
5.166
7,787
-0.01(-0.11%)
Nov 25, 2014
5.172
5.172
5.172
5.172
1,319
+0.01(+0.23%)
Nov 24, 2014
5.178
5.178
5.071
5.160
7,013
+0.03(+0.61%)
Nov 21, 2014
5.128
5.128
5.128
5.128
556
+0.00(+0.00%)
Nov 20, 2014
5.034
5.128
5.034
5.128
5,862
+0.04(+0.74%)
Nov 19, 2014
5.065
5.097
5.053
5.090
11,128
+0.07(+1.45%)
Nov 18, 2014
5.027
5.034
5.017
5.017
2,329
+0.07(+1.32%)
Nov 17, 2014
5.023
5.023
4.952
4.952
1,344
+0.00(+0.00%)
Nov 14, 2014
4.946
4.971
4.946
4.952
2,444
+0.01(+0.25%)
Nov 11, 2014
4.889
4.939
4.939
4.939
1,430
-0.08(-1.53%)
Nov 10, 2014
4.908
5.016
4.908
5.016
2,385
+0.11(+2.21%)
Nov 07, 2014
4.990
4.990
4.889
4.908
8,111
-0.15(-2.98%)
Nov 06, 2014
4.990
5.059
4.990
5.059
383
+0.01(+0.12%)
Nov 05, 2014
4.990
5.053
4.985
5.053
476
+0.07(+1.39%)
Nov 04, 2014
5.040
5.040
4.983
4.983
5,134
-0.08(-1.49%)
Nov 03, 2014
4.983
5.059
4.983
5.059
476
+0.08(+1.51%)
Oct 31, 2014
5.065
5.065
4.983
4.983
1,808
-0.03(-0.50%)
Oct 30, 2014
4.983
5.015
4.983
5.009
2,428
+0.02(+0.38%)
Oct 29, 2014
4.990
4.990
4.990
4.990
158
-0.03(-0.50%)
Oct 28, 2014
5.034
5.034
4.983
5.015
6,883
-0.01(-0.25%)
Oct 27, 2014
5.040
5.040
5.027
5.027
2,221
+0.00(+0.00%)
Oct 24, 2014
5.071
5.077
5.027
5.027
3,207
-0.03(-0.50%)
Oct 23, 2014
5.053
5.059
5.053
5.053
1,263
+0.02(+0.37%)
Oct 22, 2014
5.034
5.046
5.034
5.034
5,859
+0.03(+0.50%)
Oct 21, 2014
5.009
5.009
5.009
5.009
583
+0.00(+0.00%)
Oct 20, 2014
5.034
5.040
5.009
5.009
2,728
-0.09(-1.73%)
Oct 17, 2014
5.040
5.097
5.034
5.097
12,046
-0.06(-1.10%)
Oct 15, 2014
5.009
5.153
5.153
5.153
206
-0.01(-0.24%)
Oct 14, 2014
5.046
5.172
5.046
5.166
4,415
+0.10(+1.99%)
Oct 10, 2014
5.153
5.065
5.065
5.065
3,973
-0.06(-1.23%)
Oct 09, 2014
5.128
5.134
5.128
5.128
913
+0.00(+0.00%)
Oct 08, 2014
5.128
5.128
5.128
5.128
158
+0.06(+1.24%)
Oct 07, 2014
5.081
5.081
5.065
5.065
2,193
-0.08(-1.59%)
Oct 02, 2014
5.147
5.147
5.147
5.147
58
+0.10(+2.06%)
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
.