United Bncp Inc (NQ: UBCP )

12.12 -0.01 (-0.04%)
Streaming Delayed Price Updated: 10:48 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 4.796 4.797 4.737 4.792 9,141 +0.07(+1.51%)
Aug 30, 2011 4.721 4.726 4.715 4.721 8,635 +0.05(+1.04%)
Aug 29, 2011 4.624 4.726 4.607 4.672 5,091 -0.05(-1.14%)
Aug 26, 2011 4.710 4.726 4.688 4.726 5,953 +0.00(+0.02%)
Aug 25, 2011 4.721 4.731 4.597 4.725 9,953 -0.03(-0.59%)
Aug 24, 2011 4.753 4.753 4.634 4.753 5,417 -0.02(-0.34%)
Aug 23, 2011 4.726 4.769 4.618 4.769 6,524 +0.03(+0.64%)
Aug 22, 2011 4.678 4.785 4.586 4.739 2,737 +0.12(+2.62%)
Aug 18, 2011 4.678 4.618 4.618 4.618 4,819 -0.06(-1.27%)
Aug 17, 2011 4.780 4.780 4.678 4.678 2,548 -0.03(-0.69%)
Aug 16, 2011 4.818 4.829 4.710 4.710 3,113 +0.00(+0.00%)
Aug 15, 2011 4.721 4.829 4.710 4.710 4,889 -0.09(-1.91%)
Aug 12, 2011 4.829 4.829 4.737 4.802 4,077 +0.10(+2.18%)
Aug 11, 2011 4.829 4.829 4.683 4.699 1,316 -0.13(-2.68%)
Aug 10, 2011 4.791 4.829 4.480 4.829 12,806 +0.04(+0.79%)
Aug 09, 2011 4.791 4.829 4.791 4.791 370 +0.23(+4.96%)
Aug 08, 2011 4.586 4.586 4.478 4.564 9,979 -0.16(-3.31%)
Aug 05, 2011 4.704 4.721 4.694 4.721 3,660 +0.03(+0.57%)
Aug 04, 2011 4.780 4.780 4.694 4.694 5,558 -0.04(-0.80%)
Aug 03, 2011 4.704 4.756 4.694 4.731 14,828 +0.03(+0.57%)
Aug 02, 2011 4.699 4.726 4.699 4.704 3,521 -0.02(-0.34%)
Aug 01, 2011 4.829 4.829 4.694 4.721 4,296 +0.01(+0.11%)
Jul 29, 2011 4.710 4.715 4.694 4.715 6,192 +0.02(+0.46%)
Jul 28, 2011 4.721 4.737 4.640 4.694 19,458 -0.04(-0.80%)
Jul 27, 2011 4.737 4.818 4.694 4.731 13,556 -0.01(-0.11%)
Jul 26, 2011 4.764 4.802 4.721 4.737 5,614 +0.02(+0.46%)
Jul 25, 2011 4.678 4.726 4.678 4.715 926 -0.06(-1.24%)
Jul 22, 2011 4.788 4.799 4.748 4.775 21,920 +0.00(+0.00%)
Jul 21, 2011 4.775 4.775 4.640 4.775 29,905 +0.00(+0.00%)
Jul 20, 2011 4.745 4.775 4.745 4.775 11,028 +0.03(+0.67%)
Jul 18, 2011 4.678 4.743 4.743 4.743 5,931 +0.00(+0.01%)
Jul 15, 2011 4.748 4.748 4.726 4.742 8,155 +0.02(+0.46%)
Jul 13, 2011 4.731 4.721 4.721 4.721 9,082 +0.08(+1.74%)
Jul 12, 2011 4.618 4.640 4.618 4.640 370 -0.10(-2.16%)
Jul 11, 2011 4.607 4.775 4.591 4.742 7,467 -0.03(-0.68%)
Jul 08, 2011 4.791 4.791 4.775 4.775 3,299 +0.07(+1.49%)
Jul 07, 2011 4.704 4.704 4.704 4.704 278 -0.06(-1.25%)
Jun 30, 2011 4.672 4.764 4.764 4.764 3,521 +0.00(+0.00%)
Jun 29, 2011 4.791 4.791 4.764 4.764 1,573 -0.04(-0.79%)
Jun 24, 2011 4.775 4.802 4.802 4.802 3,336 +0.03(+0.56%)
Jun 23, 2011 4.764 4.775 4.764 4.775 494 +0.02(+0.34%)
Jun 21, 2011 4.775 4.758 4.758 4.758 5,375 -0.01(-0.11%)
Jun 20, 2011 4.775 4.775 4.763 4.764 3,681 +0.02(+0.45%)
Jun 17, 2011 4.678 4.751 4.678 4.742 4,368 +0.08(+1.62%)
Jun 16, 2011 4.704 4.711 4.667 4.667 3,336 -0.06(-1.37%)
Jun 15, 2011 4.775 4.775 4.704 4.731 1,336 +0.03(+0.57%)
Jun 14, 2011 4.748 4.769 4.667 4.704 2,780 -0.04(-0.91%)
Jun 13, 2011 4.775 4.775 4.704 4.748 1,121 -0.01(-0.11%)
Jun 10, 2011 4.726 4.753 4.726 4.753 926 +0.10(+2.09%)
Jun 08, 2011 4.661 4.656 4.656 4.656 1,853 +0.01(+0.12%)
Jun 07, 2011 4.802 4.802 4.651 4.651 4,819 -0.15(-3.15%)
Jun 06, 2011 4.602 4.839 4.602 4.802 5,631 +0.21(+4.58%)
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.