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
)
12.74
+0.35 (+2.82%)
Streaming Delayed Price
Updated: 9:39 AM EDT, May 20, 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 (%)
Apr 30, 2018
9.533
9.680
9.533
9.680
1,570
+0.37(+3.95%)
Apr 27, 2018
9.287
9.386
9.257
9.312
5,898
+0.11(+1.20%)
Apr 26, 2018
9.257
9.257
9.202
9.202
896
-0.08(-0.85%)
Apr 25, 2018
9.309
9.309
9.280
9.280
1,840
-0.05(-0.54%)
Apr 24, 2018
9.331
9.331
9.331
9.331
237
+0.05(+0.56%)
Apr 23, 2018
9.331
9.331
9.279
9.279
522
-0.10(-1.10%)
Apr 20, 2018
9.206
9.382
9.206
9.382
1,831
+0.18(+1.92%)
Apr 19, 2018
9.272
9.294
9.206
9.206
2,825
-0.03(-0.36%)
Apr 18, 2018
9.165
9.239
9.125
9.239
2,499
+0.04(+0.40%)
Apr 17, 2018
9.202
9.202
9.198
9.202
1,601
+0.02(+0.18%)
Apr 16, 2018
9.235
9.235
9.184
9.186
1,456
-0.05(-0.57%)
Apr 13, 2018
9.239
9.239
9.239
9.239
1,664
-0.04(-0.40%)
Apr 11, 2018
9.276
9.276
9.276
161
+0.02(+0.20%)
Apr 10, 2018
9.202
9.276
9.202
9.257
1,035
+0.06(+0.60%)
Apr 09, 2018
9.202
9.641
9.165
9.202
3,074
+0.11(+1.21%)
Apr 06, 2018
9.276
9.276
9.092
9.092
2,492
-0.11(-1.20%)
Apr 05, 2018
9.386
9.386
9.055
9.202
6,557
-0.07(-0.79%)
Apr 04, 2018
9.533
9.533
9.276
9.276
1,317
-0.26(-2.70%)
Apr 03, 2018
9.092
9.533
9.092
9.533
1,894
+0.44(+4.86%)
Apr 02, 2018
9.386
9.441
9.092
9.092
5,157
-0.44(-4.60%)
Mar 29, 2018
9.530
9.530
9.530
0
+0.03(+0.35%)
Mar 28, 2018
9.542
9.629
9.496
9.496
5,725
+0.14(+1.53%)
Mar 27, 2018
9.349
9.496
9.349
9.353
3,660
+0.04(+0.43%)
Mar 26, 2018
9.386
9.865
9.312
9.312
15,754
-0.29(-3.07%)
Mar 23, 2018
9.680
9.680
9.432
9.607
7,487
-0.07(-0.76%)
Mar 22, 2018
9.276
9.680
9.276
9.680
6,190
+0.48(+5.20%)
Mar 21, 2018
9.570
9.625
9.202
9.202
6,203
-0.29(-3.10%)
Mar 20, 2018
9.533
9.533
9.423
9.496
8,109
+0.15(+1.57%)
Mar 19, 2018
9.128
9.386
9.128
9.349
10,003
-0.07(-0.78%)
Mar 16, 2018
9.460
9.460
9.423
9.423
8,950
+0.04(+0.39%)
Mar 15, 2018
9.165
9.386
9.165
9.386
7,650
+0.26(+2.82%)
Mar 14, 2018
9.165
9.165
9.128
9.128
11,676
-0.04(-0.40%)
Mar 13, 2018
8.963
9.312
8.963
9.165
14,598
+0.22(+2.47%)
Mar 12, 2018
8.871
9.018
8.871
8.944
4,788
-0.06(-0.71%)
Mar 09, 2018
9.055
9.055
8.871
9.008
6,789
+0.14(+1.55%)
Mar 08, 2018
9.018
9.018
8.871
8.871
3,101
+0.13(+1.52%)
Mar 07, 2018
8.738
8.920
8.702
8.738
10,688
+0.00(+0.00%)
Mar 06, 2018
8.957
8.957
8.738
8.738
5,133
-0.15(-1.64%)
Mar 05, 2018
9.102
9.102
8.865
8.884
983
-0.13(-1.48%)
Mar 02, 2018
8.793
9.017
8.793
9.017
4,145
+0.22(+2.53%)
Mar 01, 2018
8.702
8.795
8.702
8.795
1,205
+0.09(+1.07%)
Feb 28, 2018
8.807
8.884
8.665
8.702
18,498
-0.15(-1.65%)
Feb 27, 2018
8.811
8.847
8.767
8.847
4,119
+0.11(+1.31%)
Feb 26, 2018
8.738
8.738
8.733
8.733
1,029
+0.01(+0.15%)
Feb 23, 2018
8.793
8.807
8.720
8.720
3,223
-0.05(-0.62%)
Feb 22, 2018
8.775
8.775
8.702
8.775
2,981
+0.02(+0.21%)
Feb 21, 2018
8.847
8.847
8.738
8.756
5,199
-0.02(-0.21%)
Feb 20, 2018
8.793
8.844
8.775
8.775
553
+0.04(+0.42%)
Feb 16, 2018
8.738
8.738
8.738
0
+0.00(+0.00%)
Feb 15, 2018
8.775
8.775
8.592
8.738
1,281
+0.14(+1.65%)
Feb 14, 2018
8.738
8.738
8.520
8.596
7,359
-0.14(-1.62%)
Feb 13, 2018
9.175
9.212
8.738
8.738
7,168
-0.44(-4.76%)
Feb 12, 2018
9.193
9.248
9.175
9.175
5,817
-0.04(-0.40%)
Feb 09, 2018
9.102
9.212
9.102
9.212
2,541
+0.03(+0.36%)
Feb 08, 2018
9.248
9.248
9.178
9.178
3,251
-0.16(-1.72%)
Feb 07, 2018
9.321
9.394
9.303
9.339
2,150
+0.09(+0.94%)
Feb 05, 2018
9.252
9.252
9.252
365
+0.00(+0.04%)
Feb 02, 2018
9.212
9.212
9.102
9.248
2,514
-0.16(-1.70%)
Feb 01, 2018
9.408
9.408
9.408
9.408
1,016
+0.02(+0.22%)
Jan 31, 2018
9.394
9.394
9.387
9.387
583
+0.03(+0.33%)
Jan 30, 2018
9.357
9.357
9.357
2,694
-0.00(-0.00%)
Jan 29, 2018
9.867
9.867
9.212
9.357
6,557
-0.29(-3.02%)
Jan 26, 2018
9.940
9.940
9.648
9.648
3,159
-0.25(-2.57%)
Jan 25, 2018
10.09
10.09
9.867
9.903
1,910
-0.04(-0.40%)
Jan 24, 2018
9.943
9.943
9.943
9.943
188
+0.00(+0.04%)
Jan 23, 2018
9.976
10.12
9.739
9.940
10,714
+0.11(+1.11%)
Jan 22, 2018
9.630
10.03
9.630
9.830
11,536
-0.15(-1.46%)
Jan 19, 2018
9.940
10.12
9.903
9.976
2,313
-0.06(-0.62%)
Jan 18, 2018
10.12
10.12
10.01
10.04
1,516
+0.19(+1.89%)
Jan 17, 2018
9.903
10.09
9.794
9.852
8,926
-0.09(-0.88%)
Jan 16, 2018
10.16
10.16
10.16
9.940
20,755
+0.33(+3.41%)
Jan 12, 2018
9.612
9.612
9.612
0
-0.04(-0.38%)
Jan 11, 2018
9.576
9.758
9.576
9.648
8,839
+0.04(+0.38%)
Jan 10, 2018
9.430
9.758
9.430
9.612
7,628
+0.04(+0.38%)
Jan 09, 2018
9.576
9.576
9.576
9.576
153
+0.15(+1.54%)
Jan 08, 2018
10.19
10.19
9.430
9.430
5,660
-0.16(-1.67%)
Jan 05, 2018
9.288
9.612
9.288
9.590
8,370
+0.18(+1.94%)
Jan 04, 2018
9.394
9.408
9.321
9.408
2,191
+0.05(+0.54%)
Jan 03, 2018
9.721
9.721
9.321
9.357
4,266
-0.18(-1.91%)
Jan 02, 2018
9.466
9.897
9.466
9.539
11,190
-0.11(-1.13%)
Dec 29, 2017
9.648
9.648
9.648
0
-0.07(-0.75%)
Dec 28, 2017
9.750
9.794
9.721
9.721
7,835
-0.07(-0.74%)
Dec 27, 2017
9.809
9.830
9.794
9.794
3,497
+0.00(+0.00%)
Dec 26, 2017
9.830
9.830
9.794
9.794
7,892
+0.04(+0.37%)
Dec 22, 2017
9.758
9.792
9.721
9.758
2,456
+0.15(+1.52%)
Dec 21, 2017
9.976
9.991
9.503
9.612
11,049
-0.29(-2.94%)
Dec 20, 2017
9.940
9.940
9.430
9.903
6,061
+0.07(+0.74%)
Dec 19, 2017
9.830
9.830
9.648
9.830
16,265
+0.00(+0.00%)
Dec 18, 2017
9.394
9.830
9.284
9.830
19,507
+0.44(+4.65%)
Dec 15, 2017
9.321
9.394
9.284
9.394
11,376
+0.11(+1.18%)
Dec 14, 2017
9.175
9.394
9.175
9.284
12,312
+0.00(+0.00%)
Dec 13, 2017
9.284
9.284
9.175
9.284
11,600
+0.04(+0.39%)
Dec 12, 2017
9.175
9.321
9.175
9.248
10,469
-0.07(-0.78%)
Dec 11, 2017
9.066
9.321
8.847
9.321
24,872
+0.47(+5.35%)
Dec 08, 2017
8.847
9.073
8.847
8.847
8,264
+0.00(+0.00%)
Dec 07, 2017
9.321
9.321
8.847
8.847
8,798
-0.35(-3.80%)
Dec 06, 2017
9.197
9.197
8.874
9.197
14,240
+0.00(+0.00%)
Dec 05, 2017
9.125
9.197
9.053
9.197
6,370
+0.07(+0.79%)
Dec 04, 2017
9.197
8.981
9.125
11,676
-0.07(-0.78%)
Dec 01, 2017
9.197
9.053
9.197
794
+0.14(+1.59%)
Nov 30, 2017
8.982
9.197
8.982
9.053
4,967
-0.14(-1.56%)
Nov 29, 2017
8.981
9.233
8.874
9.197
15,719
+0.21(+2.32%)
Nov 28, 2017
9.029
9.029
8.838
8.988
5,704
+0.15(+1.71%)
Nov 27, 2017
8.961
8.981
8.838
8.838
1,874
-0.11(-1.20%)
Nov 24, 2017
8.838
8.945
8.838
8.945
524
+0.14(+1.63%)
Nov 22, 2017
9.017
9.017
8.802
8.802
6,385
-0.22(-2.39%)
Nov 21, 2017
9.017
9.017
9.017
9.017
411
-0.18(-1.95%)
Nov 20, 2017
9.197
9.197
9.197
9.197
295
+0.04(+0.39%)
Nov 17, 2017
8.999
9.161
8.802
9.161
1,561
+0.14(+1.59%)
Nov 14, 2017
9.017
9.017
9.017
239
+0.00(+0.00%)
Nov 13, 2017
9.197
9.233
9.017
9.017
867
+0.14(+1.62%)
Nov 10, 2017
9.233
9.233
8.874
8.874
594
-0.18(-1.98%)
Nov 08, 2017
9.053
9.053
9.053
19
-0.05(-0.59%)
Nov 07, 2017
9.089
9.125
9.089
9.107
1,230
+0.09(+1.00%)
Nov 06, 2017
8.945
9.017
8.945
9.017
780
-0.11(-1.18%)
Nov 03, 2017
9.125
9.125
9.125
9.125
295
+0.04(+0.40%)
Nov 02, 2017
9.089
9.089
9.071
9.089
1,379
-0.04(-0.39%)
Nov 01, 2017
9.125
9.179
9.125
9.125
1,821
-0.31(-3.24%)
Oct 31, 2017
9.161
9.430
9.129
9.430
6,768
+0.30(+3.31%)
Oct 30, 2017
9.161
9.161
9.125
9.129
2,331
+0.00(+0.04%)
Oct 27, 2017
9.125
9.125
9.125
9.125
7,592
+0.15(+1.70%)
Oct 26, 2017
8.945
8.973
8.945
8.973
4,708
-0.08(-0.89%)
Oct 25, 2017
8.981
9.053
8.981
9.053
2,356
+0.04(+0.40%)
Oct 24, 2017
8.973
9.017
8.971
9.017
15,907
+0.07(+0.80%)
Oct 23, 2017
9.017
9.017
8.874
8.945
6,519
+0.18(+2.05%)
Oct 20, 2017
8.766
8.766
8.766
8.766
844
+0.00(+0.00%)
Oct 19, 2017
9.089
9.089
8.766
8.766
405
-0.10(-1.11%)
Oct 18, 2017
8.981
8.981
8.864
8.864
1,407
-0.12(-1.31%)
Oct 17, 2017
9.027
9.027
8.945
8.981
4,208
+0.04(+0.40%)
Oct 16, 2017
8.766
9.053
8.766
8.945
5,699
+0.04(+0.40%)
Oct 12, 2017
8.910
8.910
8.910
83
-0.07(-0.80%)
Oct 11, 2017
8.978
8.981
8.978
8.981
1,142
+0.29(+3.31%)
Oct 10, 2017
8.694
8.981
8.694
8.694
1,738
-0.22(-2.42%)
Oct 06, 2017
8.910
8.910
8.910
122
+0.08(+0.85%)
Oct 05, 2017
9.123
9.123
8.802
8.834
5,597
-0.40(-4.32%)
Oct 04, 2017
8.766
9.233
8.766
9.233
17,507
+0.61(+7.08%)
Oct 03, 2017
8.622
8.730
8.514
8.622
6,811
+0.00(+0.00%)
Oct 02, 2017
8.536
8.658
8.482
8.622
4,805
+0.00(+0.00%)
Sep 29, 2017
8.586
8.622
8.586
8.622
803
+0.14(+1.69%)
Sep 28, 2017
8.514
8.658
8.478
8.478
1,422
-0.14(-1.67%)
Sep 27, 2017
8.622
8.726
8.371
8.622
12,066
+0.07(+0.84%)
Sep 26, 2017
8.550
8.550
8.550
8.550
1,864
+0.00(+0.00%)
Sep 25, 2017
8.514
8.550
8.514
8.550
1,906
-0.04(-0.42%)
Sep 22, 2017
8.478
8.586
8.478
8.586
7,821
+0.18(+2.14%)
Sep 21, 2017
8.514
8.514
8.407
8.407
8,889
-0.04(-0.43%)
Sep 20, 2017
8.478
8.478
8.443
8.443
4,688
+0.07(+0.82%)
Sep 19, 2017
8.335
8.478
8.335
8.374
11,870
+0.00(+0.04%)
Sep 18, 2017
8.443
8.443
8.335
8.371
3,267
+0.00(+0.00%)
Sep 15, 2017
8.407
8.407
8.371
8.371
3,949
-0.04(-0.43%)
Sep 14, 2017
8.407
8.478
8.335
8.407
3,828
-0.07(-0.85%)
Sep 13, 2017
8.478
8.478
8.407
8.478
1,959
+0.00(+0.00%)
Sep 12, 2017
8.730
8.730
8.443
8.478
2,269
-0.09(-1.05%)
Sep 11, 2017
8.514
8.694
8.514
8.568
3,082
-0.09(-1.04%)
Sep 08, 2017
8.586
8.658
8.586
8.658
3,724
-0.04(-0.41%)
Sep 07, 2017
8.568
8.694
8.568
8.694
1,983
+0.09(+1.00%)
Sep 06, 2017
8.537
8.608
8.533
8.608
15,181
+0.07(+0.83%)
Sep 05, 2017
8.430
8.537
8.430
8.537
1,667
+0.11(+1.27%)
Sep 01, 2017
8.430
8.430
8.430
8.430
193
-0.04(-0.42%)
Aug 31, 2017
8.537
8.537
8.466
8.466
4,359
+0.04(+0.42%)
Aug 30, 2017
8.430
8.501
8.430
8.430
912
-0.07(-0.84%)
Aug 29, 2017
8.442
8.537
8.430
8.501
2,798
+0.04(+0.42%)
Aug 28, 2017
8.537
8.537
8.466
8.466
3,359
+0.06(+0.70%)
Aug 25, 2017
8.359
8.407
8.359
8.407
3,455
+0.01(+0.06%)
Aug 24, 2017
8.359
8.401
8.359
8.401
5,254
+0.04(+0.51%)
Aug 23, 2017
8.537
8.537
8.359
8.359
7,174
-0.11(-1.30%)
Aug 22, 2017
8.429
8.469
8.429
8.469
2,399
+0.07(+0.89%)
Aug 21, 2017
8.501
8.537
8.288
8.394
12,034
-0.14(-1.67%)
Aug 18, 2017
8.323
8.537
8.323
8.537
10,972
+0.23(+2.76%)
Aug 17, 2017
8.336
8.336
8.308
8.308
2,192
+0.09(+1.11%)
Aug 16, 2017
8.341
8.341
8.217
8.217
4,800
-0.11(-1.28%)
Aug 15, 2017
8.323
8.323
8.323
8.323
224
+0.00(+0.00%)
Aug 14, 2017
8.252
8.323
8.252
8.323
6,769
+0.11(+1.30%)
Aug 11, 2017
8.217
8.217
8.217
8.217
276
-0.05(-0.60%)
Aug 10, 2017
8.252
8.266
8.252
8.266
1,183
-0.09(-1.11%)
Aug 09, 2017
8.288
8.359
8.288
8.359
2,274
+0.00(+0.00%)
Aug 08, 2017
8.394
8.412
8.359
8.359
5,264
+0.04(+0.43%)
Aug 07, 2017
8.430
8.430
8.323
8.323
7,478
-0.11(-1.27%)
Aug 03, 2017
8.430
8.430
8.430
113
-0.11(-1.25%)
Aug 02, 2017
8.537
8.537
8.537
8.537
352
+0.00(+0.00%)
Jul 31, 2017
8.537
8.537
8.537
230
+0.10(+1.22%)
Jul 26, 2017
8.433
8.433
8.433
112
-0.03(-0.38%)
Jul 25, 2017
8.537
8.537
8.466
8.466
4,021
-0.04(-0.42%)
Jul 24, 2017
8.537
8.537
8.501
8.501
856
+0.04(+0.42%)
Jul 21, 2017
8.466
8.466
8.466
8.466
1,132
+0.05(+0.58%)
Jul 20, 2017
8.417
8.417
8.417
8.417
307
+0.16(+1.99%)
Jul 19, 2017
8.252
8.252
8.252
8.252
767
-0.11(-1.28%)
Jul 18, 2017
8.252
8.537
8.252
8.359
1,272
-0.12(-1.43%)
Jul 17, 2017
8.505
8.505
8.252
8.480
5,570
-0.06(-0.67%)
Jul 14, 2017
8.501
8.537
8.501
8.537
532
+0.01(+0.14%)
Jul 13, 2017
8.501
8.525
8.501
8.525
1,828
+0.02(+0.28%)
Jul 12, 2017
8.537
8.537
8.501
8.501
1,161
+0.00(+0.00%)
Jul 11, 2017
8.430
8.537
8.430
8.501
2,031
+0.04(+0.42%)
Jul 10, 2017
8.466
8.501
8.466
8.466
1,684
+0.15(+1.75%)
Jul 07, 2017
8.320
8.320
8.320
8.320
732
-0.11(-1.31%)
Jul 06, 2017
8.430
8.430
8.430
8.430
212
+0.11(+1.28%)
Jul 05, 2017
8.714
8.714
8.323
8.323
1,395
-0.36(-4.10%)
Jul 03, 2017
8.679
8.679
8.679
8.679
223
+0.00(+0.00%)
Jun 30, 2017
8.679
8.679
8.679
223
+0.30(+3.61%)
Jun 29, 2017
8.522
8.537
8.377
8.377
4,380
-0.16(-1.87%)
Jun 28, 2017
8.537
8.537
8.217
8.537
6,743
+0.30(+3.63%)
Jun 27, 2017
8.237
8.237
8.237
8.237
425
-0.18(-2.19%)
Jun 26, 2017
8.421
8.421
8.421
8.421
1,470
-0.04(-0.52%)
Jun 23, 2017
8.450
8.468
8.450
8.466
2,267
-0.04(-0.42%)
Jun 22, 2017
8.359
8.537
8.359
8.501
7,062
-0.04(-0.42%)
Jun 21, 2017
8.537
8.537
8.252
8.537
3,723
+0.08(+0.93%)
Jun 20, 2017
8.537
8.537
8.430
8.458
6,341
-0.01(-0.09%)
Jun 19, 2017
8.394
8.533
8.181
8.466
4,249
+0.13(+1.57%)
Jun 16, 2017
8.217
8.335
8.217
8.335
1,411
-0.17(-1.95%)
Jun 15, 2017
8.217
8.501
8.217
8.501
802
+0.40(+4.89%)
Jun 14, 2017
8.281
8.281
8.105
8.105
2,097
+0.03(+0.38%)
Jun 13, 2017
8.149
8.217
8.074
8.074
4,058
+0.00(+0.00%)
Jun 09, 2017
8.074
8.074
8.074
53
-0.27(-3.20%)
Jun 08, 2017
8.341
8.341
8.341
8.341
448
+0.09(+1.08%)
Jun 07, 2017
8.211
8.392
8.211
8.252
4,361
-0.14(-1.61%)
Jun 06, 2017
8.317
8.458
8.317
8.387
4,352
+0.21(+2.59%)
Jun 05, 2017
8.352
8.352
7.988
8.176
7,096
-0.18(-2.11%)
Jun 02, 2017
8.352
8.352
8.352
8.352
400
+0.00(+0.00%)
Jun 01, 2017
8.422
8.422
8.317
8.352
1,867
-0.07(-0.84%)
May 31, 2017
8.352
8.422
8.282
8.422
1,079
+0.04(+0.42%)
May 30, 2017
8.387
8.422
8.387
8.387
1,884
+0.05(+0.57%)
May 26, 2017
8.419
8.419
8.340
8.340
3,995
+0.02(+0.27%)
May 25, 2017
8.422
8.431
8.282
8.317
19,524
-0.14(-1.67%)
May 23, 2017
8.458
8.458
8.458
25
+0.02(+0.28%)
May 22, 2017
8.422
8.434
8.422
8.434
1,188
+0.01(+0.14%)
May 19, 2017
8.422
8.422
8.422
8.422
4,211
+0.00(+0.00%)
May 17, 2017
8.422
8.422
8.422
86
+0.00(+0.00%)
May 16, 2017
8.422
8.458
8.422
8.422
5,383
-0.07(-0.83%)
May 15, 2017
8.422
8.528
8.422
8.493
4,113
+0.07(+0.84%)
May 12, 2017
8.422
8.422
8.422
8.422
8,612
-0.04(-0.42%)
May 10, 2017
8.458
8.458
8.458
126
+0.00(+0.00%)
May 09, 2017
8.528
8.528
8.458
8.458
776
+0.04(+0.42%)
May 08, 2017
8.422
8.422
8.422
8.422
1,099
+0.00(+0.00%)
May 05, 2017
8.282
8.422
8.282
8.422
2,240
+0.13(+1.56%)
May 04, 2017
8.458
8.458
8.293
8.293
4,662
-0.13(-1.53%)
May 03, 2017
8.282
8.422
8.282
8.422
3,264
-0.04(-0.42%)
May 02, 2017
8.282
8.458
8.282
8.458
2,404
+0.18(+2.13%)
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
.