United Bncp Inc (NQ: UBCP )

12.39 +0.09 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 4.584 4.842 4.584 4.842 2,286 +0.01(+0.29%)
Jun 27, 2002 4.619 4.828 4.619 4.828 3,715 +0.24(+5.34%)
Jun 26, 2002 4.584 4.584 4.584 4.584 0 +0.00(+0.00%)
Jun 25, 2002 4.584 4.584 4.584 4.584 0 +0.05(+1.00%)
Jun 21, 2002 4.538 4.538 4.538 4.538 14,576 +0.02(+0.54%)
Jun 20, 2002 4.514 4.549 4.514 4.514 42,013 +0.05(+1.18%)
Jun 19, 2002 4.444 4.461 4.444 4.461 3,429 -0.05(-1.09%)
Jun 18, 2002 4.542 4.549 4.475 4.510 18,577 -0.03(-0.77%)
Jun 17, 2002 4.549 4.549 4.545 4.545 3,715 +0.10(+2.28%)
Jun 14, 2002 4.549 4.549 4.444 4.444 2,572 -0.19(-4.15%)
Jun 12, 2002 4.444 4.671 4.444 4.636 4,287 +0.21(+4.74%)
Jun 11, 2002 4.426 4.426 4.426 4.426 0 +0.00(+0.00%)
Jun 10, 2002 4.426 4.426 4.426 4.426 0 +0.00(+0.00%)
Jun 07, 2002 4.426 4.426 4.426 4.426 285 -0.01(-0.32%)
Jun 06, 2002 4.440 4.440 4.440 4.440 19,720 +0.00(+0.00%)
Jun 05, 2002 4.426 4.440 4.426 4.440 16,290 -0.11(-2.38%)
May 31, 2002 4.426 4.549 4.426 4.549 857 +0.12(+2.77%)
May 28, 2002 4.426 4.426 4.426 4.426 2,858 -0.12(-2.69%)
May 27, 2002 4.549 4.549 4.549 4.549 0 +0.00(+0.00%)
May 24, 2002 4.549 4.549 4.549 4.549 0 +0.00(+0.00%)
May 23, 2002 4.549 4.549 4.549 4.549 0 +0.00(+0.00%)
May 22, 2002 4.636 4.636 4.549 4.549 5,716 -0.09(-1.89%)
May 21, 2002 4.636 4.636 4.636 4.636 571 +0.05(+1.15%)
May 20, 2002 4.514 4.584 4.461 4.584 45,729 +0.03(+0.77%)
May 17, 2002 4.549 4.549 4.549 4.549 0 +0.00(+0.00%)
May 16, 2002 4.626 4.709 4.391 4.549 16,005 +0.09(+1.96%)
May 15, 2002 4.601 4.601 4.461 4.461 29,152 -0.26(-5.56%)
May 14, 2002 4.723 4.723 4.723 4.723 0 +0.00(+0.00%)
May 13, 2002 4.723 4.723 4.723 4.723 0 +0.00(+0.00%)
May 10, 2002 4.723 4.723 4.723 4.723 0 +0.00(+0.00%)
May 09, 2002 4.409 4.723 4.409 4.723 2,286 +0.17(+3.85%)
May 08, 2002 4.549 4.549 4.423 4.549 20,578 -0.19(-4.06%)
May 07, 2002 4.741 4.741 4.741 4.741 0 +0.00(+0.00%)
May 06, 2002 4.741 4.741 4.741 4.741 0 +0.00(+0.00%)
May 03, 2002 4.741 4.741 4.741 4.741 0 +0.00(+0.00%)
May 02, 2002 4.741 4.741 4.601 4.741 21,149 +0.12(+2.65%)
May 01, 2002 4.619 4.619 4.619 4.619 857 -0.02(-0.38%)
Apr 30, 2002 4.636 4.636 4.636 4.636 0 +0.00(+0.00%)
Apr 29, 2002 4.636 4.636 4.636 4.636 2,858 +0.02(+0.38%)
Apr 26, 2002 4.811 4.811 4.612 4.619 11,718 -0.15(-3.23%)
Apr 25, 2002 4.772 4.772 4.772 4.772 0 +0.00(+0.00%)
Apr 24, 2002 4.772 4.772 4.772 4.772 571 -0.12(-2.50%)
Apr 23, 2002 4.895 4.895 4.895 4.895 0 +0.00(+0.00%)
Apr 22, 2002 4.895 4.895 4.895 4.895 857 +0.00(+0.00%)
Apr 19, 2002 4.895 4.895 4.895 4.895 857 -0.05(-0.92%)
Apr 18, 2002 4.940 4.940 4.940 4.940 0 +0.00(+0.00%)
Apr 17, 2002 4.940 4.940 4.940 4.940 0 +0.00(+0.00%)
Apr 16, 2002 4.940 4.940 4.940 4.940 285 +0.21(+4.36%)
Apr 15, 2002 4.734 4.734 4.734 4.734 2,572 -0.04(-0.88%)
Apr 12, 2002 4.811 4.811 4.776 4.776 2,000 -0.03(-0.73%)
Apr 11, 2002 4.811 4.811 4.811 4.811 1,143 -0.09(-1.79%)
Apr 10, 2002 4.898 4.898 4.898 4.898 3,143 -0.12(-2.44%)
Apr 09, 2002 4.972 5.056 4.968 5.021 15,719 +0.05(+0.99%)
Apr 08, 2002 4.930 4.972 4.930 4.972 1,143 +0.07(+1.50%)
Apr 05, 2002 4.898 4.898 4.898 4.898 1,429 +0.17(+3.70%)
Apr 04, 2002 4.723 4.723 4.723 4.723 1,429 +0.00(+0.00%)
Apr 03, 2002 4.723 4.723 4.723 4.723 285 +0.07(+1.50%)
Apr 02, 2002 4.916 4.916 4.654 4.654 857 -0.24(-5.00%)
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.