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 8.791 8.845 8.668 8.668 4,290 -0.11(-1.28%)
Jun 27, 2019 8.837 8.837 8.780 8.780 1,526 -0.04(-0.47%)
Jun 26, 2019 8.799 8.822 8.799 8.822 5,322 +0.05(+0.53%)
Jun 25, 2019 8.753 8.779 8.753 8.776 8,501 +0.03(+0.35%)
Jun 24, 2019 8.707 8.745 8.707 8.745 1,343 +0.08(+0.89%)
Jun 21, 2019 8.845 8.845 8.668 8.668 13,781 -0.30(-3.40%)
Jun 20, 2019 9.030 9.037 8.695 8.973 13,253 +0.30(+3.52%)
Jun 19, 2019 8.676 8.676 8.668 8.668 2,158 -0.02(-0.27%)
Jun 18, 2019 8.853 8.853 8.691 8.691 6,112 -0.17(-1.95%)
Jun 17, 2019 8.864 8.864 8.864 63 +0.00(+0.00%)
Jun 14, 2019 8.676 8.864 8.668 8.864 3,770 +0.02(+0.23%)
Jun 13, 2019 8.844 8.844 8.844 8.844 1,874 -0.10(-1.13%)
Jun 12, 2019 8.945 8.945 8.945 8.945 258 +0.08(+0.93%)
Jun 11, 2019 8.945 8.950 8.668 8.863 1,623 -0.08(-0.93%)
Jun 10, 2019 8.849 8.946 8.849 8.946 2,220 +0.16(+1.86%)
Jun 07, 2019 8.814 9.103 8.782 8.782 10,141 +0.00(+0.03%)
Jun 06, 2019 8.723 8.932 8.723 8.780 1,866 +0.06(+0.70%)
Jun 05, 2019 8.688 8.719 8.612 8.719 1,698 -0.04(-0.45%)
Jun 04, 2019 8.924 8.924 8.715 8.758 5,022 -0.02(-0.25%)
Jun 03, 2019 8.780 8.780 8.780 8.780 317 +0.19(+2.21%)
May 31, 2019 8.605 8.605 8.590 8.590 1,710 +0.03(+0.36%)
May 30, 2019 8.742 8.780 8.483 8.559 8,068 -0.16(-1.79%)
May 29, 2019 8.556 8.750 8.556 8.715 8,268 +0.24(+2.82%)
May 28, 2019 8.456 8.476 8.456 8.476 957 +0.00(+0.03%)
May 24, 2019 8.468 8.473 8.415 8.473 6,840 +0.06(+0.77%)
May 23, 2019 8.476 8.476 8.400 8.408 3,216 +0.05(+0.55%)
May 22, 2019 8.422 8.442 8.362 8.362 2,865 -0.10(-1.17%)
May 21, 2019 8.621 8.626 8.460 8.460 24,704 -0.15(-1.76%)
May 20, 2019 8.612 8.612 8.612 8.612 582 +0.02(+0.26%)
May 17, 2019 8.669 8.669 8.590 8.590 2,894 -0.08(-0.98%)
May 16, 2019 8.674 8.674 8.674 8.674 1,681 +0.06(+0.73%)
May 15, 2019 8.721 8.721 8.611 8.611 1,429 -0.13(-1.43%)
May 14, 2019 8.778 8.780 8.719 8.737 3,357 +0.01(+0.07%)
May 13, 2019 8.932 8.932 8.731 8.731 2,103 -0.21(-2.34%)
May 10, 2019 8.597 9.008 8.597 8.940 3,815 +0.23(+2.67%)
May 09, 2019 8.707 8.707 8.707 22 +0.00(+0.00%)
May 08, 2019 8.818 8.818 8.707 8.707 919 +0.10(+1.19%)
May 07, 2019 8.620 8.932 8.605 8.605 9,121 -0.33(-3.66%)
May 06, 2019 8.947 9.008 8.932 8.932 3,624 -0.07(-0.76%)
May 03, 2019 8.899 9.000 8.871 9.000 1,183 +0.34(+3.98%)
May 02, 2019 8.734 9.008 8.656 8.656 780 -0.02(-0.25%)
May 01, 2019 8.682 8.734 8.626 8.678 4,421 +0.09(+1.03%)
Apr 30, 2019 8.681 8.681 8.590 8.590 10,125 -0.05(-0.62%)
Apr 29, 2019 8.643 8.643 8.643 67 +0.00(+0.00%)
Apr 26, 2019 8.648 8.648 8.643 8.643 657 -0.01(-0.13%)
Apr 25, 2019 8.552 8.654 8.552 8.654 11,880 +0.10(+1.20%)
Apr 24, 2019 8.498 8.650 8.491 8.552 6,021 +0.08(+0.90%)
Apr 23, 2019 8.559 8.734 8.460 8.476 2,573 +0.04(+0.46%)
Apr 22, 2019 8.400 8.536 8.362 8.436 3,859 +0.08(+0.99%)
Apr 18, 2019 8.286 8.400 8.179 8.353 9,866 +0.03(+0.36%)
Apr 17, 2019 8.425 8.425 8.324 8.324 2,436 -0.08(-0.90%)
Apr 16, 2019 8.362 8.399 8.362 8.399 1,822 +0.12(+1.49%)
Apr 15, 2019 8.276 8.276 8.276 8.276 749 -0.04(-0.48%)
Apr 12, 2019 8.120 8.331 8.120 8.316 1,447 +0.24(+3.01%)
Apr 11, 2019 8.073 8.073 8.073 5 +0.00(+0.00%)
Apr 10, 2019 8.248 8.270 8.073 8.073 1,573 -0.12(-1.48%)
Apr 09, 2019 8.134 8.210 8.134 8.194 4,812 +0.06(+0.75%)
Apr 08, 2019 8.058 8.134 8.058 8.134 1,686 +0.10(+1.25%)
Apr 05, 2019 8.210 8.210 8.033 8.033 394 -0.06(-0.72%)
Apr 04, 2019 8.172 8.172 8.092 8.092 1,624 -0.11(-1.39%)
Apr 03, 2019 8.210 8.210 8.202 8.205 4,429 +0.02(+0.27%)
Apr 02, 2019 8.194 8.246 8.179 8.183 12,880 -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.