United Bncp Inc (NQ: UBCP )

11.95 -0.03 (-0.25%)
Streaming Delayed Price Updated: 2:31 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 15.72 15.90 15.21 15.90 3,885 -0.12(-0.76%)
Mar 30, 2022 16.02 16.02 15.47 16.02 1,830 -0.00(-0.00%)
Mar 29, 2022 15.33 16.02 15.33 16.02 852 +0.31(+2.00%)
Mar 28, 2022 15.49 15.71 15.49 15.71 627 -0.35(-2.18%)
Mar 25, 2022 16.04 16.23 15.86 16.06 7,101 +0.03(+0.22%)
Mar 24, 2022 15.24 16.15 15.05 16.02 18,231 +0.86(+5.65%)
Mar 23, 2022 14.54 15.20 14.49 15.17 5,477 +0.05(+0.35%)
Mar 22, 2022 14.98 15.11 14.94 15.11 5,318 -0.04(-0.29%)
Mar 21, 2022 14.86 15.16 14.82 15.16 8,209 +0.25(+1.70%)
Mar 18, 2022 15.02 15.02 14.46 14.90 14,626 +0.48(+3.33%)
Mar 17, 2022 14.27 14.82 14.27 14.42 5,559 -0.03(-0.24%)
Mar 16, 2022 14.58 15.03 14.42 14.46 6,061 +0.03(+0.24%)
Mar 15, 2022 14.48 14.59 14.42 14.42 8,666 -0.01(-0.06%)
Mar 14, 2022 14.52 14.52 14.43 14.43 13,094 -0.13(-0.90%)
Mar 11, 2022 14.56 14.69 14.56 14.56 1,537 -0.07(-0.46%)
Mar 10, 2022 14.69 14.83 14.58 14.63 3,160 -0.06(-0.43%)
Mar 09, 2022 15.04 15.04 14.63 14.69 7,647 -0.11(-0.75%)
Mar 08, 2022 14.75 14.84 14.75 14.81 5,711 +0.07(+0.47%)
Mar 07, 2022 14.81 14.93 14.74 14.74 4,763 +0.00(+0.00%)
Mar 04, 2022 14.74 14.74 14.74 14.74 1,084 -0.10(-0.67%)
Mar 03, 2022 14.88 14.88 14.73 14.84 4,172 +0.12(+0.79%)
Mar 02, 2022 14.68 14.85 14.68 14.72 4,498 +0.04(+0.29%)
Mar 01, 2022 14.72 14.91 14.46 14.68 18,694 +0.08(+0.53%)
Feb 28, 2022 14.76 14.81 14.60 14.60 4,059 +0.12(+0.83%)
Feb 25, 2022 14.39 14.56 14.48 14.48 1,463 +0.09(+0.60%)
Feb 24, 2022 14.64 14.70 14.38 14.39 6,255 -0.08(-0.53%)
Feb 23, 2022 14.76 14.76 14.47 14.47 2,799 -0.33(-2.26%)
Feb 22, 2022 14.81 15.27 14.75 14.81 11,807 +0.34(+2.37%)
Feb 18, 2022 14.46 0 -0.33(-2.26%)
Feb 17, 2022 14.43 14.80 14.43 14.80 1,360 +0.03(+0.23%)
Feb 16, 2022 14.16 14.76 14.16 14.76 820 +0.27(+1.90%)
Feb 15, 2022 14.46 14.49 14.46 14.49 1,486 +0.03(+0.18%)
Feb 14, 2022 14.46 15.11 14.46 14.46 7,767 -0.13(-0.88%)
Feb 11, 2022 14.55 14.59 14.55 14.59 580 +0.00(+0.00%)
Feb 10, 2022 14.59 14.59 14.59 14.59 580 +0.15(+1.07%)
Feb 09, 2022 14.44 14.44 14.44 14.44 581 -0.15(-1.06%)
Feb 08, 2022 14.50 14.59 14.50 14.59 927 +0.00(+0.00%)
Feb 07, 2022 14.55 14.59 14.55 14.59 1,118 +0.09(+0.59%)
Feb 04, 2022 14.43 14.50 14.43 14.50 1,463 -0.12(-0.82%)
Feb 02, 2022 14.79 14.90 14.43 14.62 5,257 -0.06(-0.38%)
Feb 01, 2022 14.70 14.70 14.64 14.68 1,109 -0.02(-0.15%)
Jan 31, 2022 14.59 14.80 14.70 1,840 +0.11(+0.76%)
Jan 28, 2022 14.50 14.59 14.50 14.59 1,366 +0.09(+0.65%)
Jan 27, 2022 14.57 14.57 14.50 14.50 943 -0.24(-1.63%)
Jan 26, 2022 14.72 14.94 14.59 14.74 2,708 +0.31(+2.14%)
Jan 25, 2022 14.43 14.47 14.43 14.43 1,533 -0.09(-0.59%)
Jan 24, 2022 14.88 14.88 14.51 14.51 4,841 -0.27(-1.86%)
Jan 21, 2022 14.60 15.32 14.60 14.79 5,704 -0.25(-1.66%)
Jan 20, 2022 14.75 15.12 14.64 15.04 4,098 +0.23(+1.56%)
Jan 19, 2022 14.90 14.90 14.69 14.81 9,790 -0.22(-1.48%)
Jan 18, 2022 15.15 15.40 14.90 15.03 1,953 -0.14(-0.93%)
Jan 14, 2022 15.17 0 -0.07(-0.45%)
Jan 13, 2022 15.66 15.86 14.94 15.24 8,724 -0.40(-2.58%)
Jan 12, 2022 15.43 16.18 15.07 15.64 7,721 +0.21(+1.36%)
Jan 11, 2022 15.52 15.68 14.85 15.43 8,981 -0.09(-0.61%)
Jan 10, 2022 17.87 17.87 14.81 15.53 13,377 +0.10(+0.68%)
Jan 07, 2022 14.84 15.99 14.62 15.42 15,624 +0.59(+3.98%)
Jan 06, 2022 14.92 14.92 14.51 14.83 9,192 -0.02(-0.12%)
Jan 05, 2022 14.89 15.02 14.85 14.85 11,900 -0.17(-1.14%)
Jan 04, 2022 14.52 15.09 14.52 15.02 2,757 +0.53(+3.67%)
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.