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 (%)
Jun 28, 2019 8.788 8.842 8.665 8.665 4,291 -0.11(-1.28%)
Jun 27, 2019 8.835 8.835 8.777 8.777 1,526 -0.04(-0.47%)
Jun 26, 2019 8.796 8.819 8.796 8.819 5,324 +0.05(+0.53%)
Jun 25, 2019 8.750 8.776 8.750 8.773 8,504 +0.03(+0.35%)
Jun 24, 2019 8.704 8.742 8.704 8.742 1,343 +0.08(+0.89%)
Jun 21, 2019 8.842 8.842 8.665 8.665 13,786 -0.30(-3.40%)
Jun 20, 2019 9.027 9.034 8.692 8.970 13,258 +0.30(+3.52%)
Jun 19, 2019 8.673 8.673 8.665 8.665 2,158 -0.02(-0.27%)
Jun 18, 2019 8.850 8.850 8.688 8.688 6,114 -0.17(-1.95%)
Jun 17, 2019 8.861 8.861 8.861 63 +0.00(+0.00%)
Jun 14, 2019 8.673 8.861 8.665 8.861 3,771 +0.02(+0.23%)
Jun 13, 2019 8.841 8.841 8.841 8.841 1,875 -0.10(-1.13%)
Jun 12, 2019 8.942 8.942 8.942 8.942 258 +0.08(+0.93%)
Jun 11, 2019 8.942 8.947 8.665 8.860 1,624 -0.08(-0.93%)
Jun 10, 2019 8.846 8.943 8.846 8.943 2,221 +0.16(+1.86%)
Jun 07, 2019 8.811 9.101 8.779 8.779 10,144 +0.00(+0.03%)
Jun 06, 2019 8.720 8.929 8.720 8.777 1,867 +0.06(+0.70%)
Jun 05, 2019 8.686 8.716 8.610 8.716 1,698 -0.04(-0.45%)
Jun 04, 2019 8.921 8.921 8.712 8.755 5,024 -0.02(-0.25%)
Jun 03, 2019 8.777 8.777 8.777 8.777 317 +0.19(+2.21%)
May 31, 2019 8.602 8.602 8.587 8.587 1,710 +0.03(+0.36%)
May 30, 2019 8.739 8.777 8.480 8.556 8,070 -0.16(-1.79%)
May 29, 2019 8.553 8.747 8.553 8.712 8,270 +0.24(+2.82%)
May 28, 2019 8.453 8.473 8.453 8.473 958 +0.00(+0.03%)
May 24, 2019 8.466 8.470 8.412 8.470 6,843 +0.06(+0.77%)
May 23, 2019 8.473 8.473 8.397 8.405 3,217 +0.05(+0.55%)
May 22, 2019 8.420 8.439 8.359 8.359 2,866 -0.10(-1.17%)
May 21, 2019 8.618 8.623 8.458 8.458 24,712 -0.15(-1.76%)
May 20, 2019 8.610 8.610 8.610 8.610 582 +0.02(+0.26%)
May 17, 2019 8.666 8.666 8.587 8.587 2,895 -0.08(-0.98%)
May 16, 2019 8.671 8.671 8.671 8.671 1,681 +0.06(+0.73%)
May 15, 2019 8.718 8.718 8.609 8.609 1,430 -0.13(-1.43%)
May 14, 2019 8.775 8.777 8.716 8.734 3,358 +0.01(+0.07%)
May 13, 2019 8.929 8.929 8.728 8.728 2,104 -0.21(-2.34%)
May 10, 2019 8.594 9.005 8.594 8.937 3,816 +0.23(+2.67%)
May 09, 2019 8.705 8.705 8.705 22 +0.00(+0.00%)
May 08, 2019 8.815 8.815 8.705 8.705 919 +0.10(+1.19%)
May 07, 2019 8.617 8.929 8.602 8.602 9,124 -0.33(-3.66%)
May 06, 2019 8.944 9.005 8.929 8.929 3,625 -0.07(-0.76%)
May 03, 2019 8.897 8.997 8.868 8.997 1,184 +0.34(+3.98%)
May 02, 2019 8.731 9.005 8.653 8.653 780 -0.02(-0.25%)
May 01, 2019 8.679 8.731 8.623 8.675 4,422 +0.09(+1.03%)
Apr 30, 2019 8.678 8.678 8.587 8.587 10,128 -0.05(-0.62%)
Apr 29, 2019 8.640 8.640 8.640 67 +0.00(+0.00%)
Apr 26, 2019 8.645 8.645 8.640 8.640 657 -0.01(-0.13%)
Apr 25, 2019 8.549 8.651 8.549 8.651 11,884 +0.10(+1.20%)
Apr 24, 2019 8.496 8.648 8.488 8.549 6,023 +0.08(+0.90%)
Apr 23, 2019 8.556 8.731 8.457 8.473 2,574 +0.04(+0.46%)
Apr 22, 2019 8.397 8.533 8.359 8.434 3,861 +0.08(+0.99%)
Apr 18, 2019 8.283 8.397 8.177 8.351 9,869 +0.03(+0.36%)
Apr 17, 2019 8.422 8.422 8.321 8.321 2,437 -0.08(-0.90%)
Apr 16, 2019 8.359 8.396 8.359 8.396 1,822 +0.12(+1.49%)
Apr 15, 2019 8.273 8.273 8.273 8.273 750 -0.04(-0.48%)
Apr 12, 2019 8.117 8.329 8.117 8.313 1,447 +0.24(+3.01%)
Apr 11, 2019 8.070 8.070 8.070 5 +0.00(+0.00%)
Apr 10, 2019 8.245 8.268 8.070 8.070 1,573 -0.12(-1.48%)
Apr 09, 2019 8.131 8.207 8.131 8.192 4,813 +0.06(+0.75%)
Apr 08, 2019 8.055 8.131 8.055 8.131 1,687 +0.10(+1.25%)
Apr 05, 2019 8.207 8.207 8.030 8.030 394 -0.06(-0.72%)
Apr 04, 2019 8.169 8.169 8.089 8.089 1,625 -0.11(-1.39%)
Apr 03, 2019 8.207 8.207 8.199 8.203 4,430 +0.02(+0.27%)
Apr 02, 2019 8.192 8.244 8.177 8.180 12,884 -0.03(-0.41%)
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.