Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Bncp Inc (NQ: UBCP )

12.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2018 9.717 9.717 9.717 92 +0.00(+0.00%)
May 29, 2018 9.717 9.717 9.717 9.717 964 +0.04(+0.38%)
May 25, 2018 9.680 9.680 9.680 0 +0.01(+0.09%)
May 23, 2018 9.672 9.672 9.672 279 -0.05(-0.47%)
May 22, 2018 9.680 9.717 9.680 9.717 1,361 +0.02(+0.23%)
May 21, 2018 9.717 9.938 9.688 9.695 5,615 +0.05(+0.53%)
May 17, 2018 9.644 9.644 9.644 65 +0.04(+0.38%)
May 16, 2018 9.975 9.975 9.607 9.607 920 -0.24(-2.43%)
May 15, 2018 9.883 9.975 9.846 9.846 2,400 -0.09(-0.86%)
May 11, 2018 9.931 9.931 9.931 35 +0.09(+0.87%)
May 10, 2018 9.754 9.845 9.754 9.845 673 -0.20(-2.03%)
May 09, 2018 9.920 10.09 9.920 10.05 2,491 +0.13(+1.30%)
May 08, 2018 10.16 10.16 9.717 9.920 3,783 -0.02(-0.19%)
May 04, 2018 9.938 9.938 9.938 340 +0.08(+0.85%)
May 03, 2018 9.938 9.975 9.828 9.855 7,817 +0.21(+2.19%)
May 02, 2018 9.717 9.717 9.644 9.644 3,468 -0.07(-0.76%)
May 01, 2018 9.680 9.717 9.600 9.717 1,472 +0.04(+0.38%)
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%)
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.