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

United Fin Bncp (NQ: UBNK )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2019 14.12 14.12 0 +0.00(+0.00%)
Oct 30, 2019 14.82 14.82 14.45 14.53 510,731 -0.33(-2.22%)
Oct 29, 2019 14.67 14.89 14.64 14.86 289,973 +0.13(+0.88%)
Oct 28, 2019 14.60 14.87 14.60 14.73 581,037 +0.17(+1.17%)
Oct 25, 2019 14.53 14.67 14.53 14.56 415,200 -0.04(-0.27%)
Oct 24, 2019 14.65 14.68 14.47 14.60 432,169 -0.06(-0.41%)
Oct 23, 2019 14.42 14.66 14.42 14.66 496,877 +0.20(+1.38%)
Oct 22, 2019 14.45 14.69 14.33 14.46 505,281 -0.02(-0.14%)
Oct 21, 2019 14.47 14.50 14.30 14.48 402,734 +0.19(+1.33%)
Oct 18, 2019 13.79 14.41 13.68 14.29 502,600 +0.62(+4.54%)
Oct 17, 2019 13.77 13.77 13.58 13.67 322,412 +0.03(+0.22%)
Oct 16, 2019 13.77 13.79 13.59 13.64 124,123 -0.05(-0.36%)
Oct 15, 2019 13.52 13.74 13.49 13.69 117,517 +0.19(+1.39%)
Oct 14, 2019 13.43 13.53 13.38 13.50 420,156 -0.03(-0.22%)
Oct 11, 2019 13.41 13.68 13.41 13.53 173,913 +0.32(+2.40%)
Oct 10, 2019 13.03 13.29 13.03 13.21 149,802 +0.21(+1.64%)
Oct 09, 2019 13.04 13.09 12.91 13.00 176,495 +0.07(+0.54%)
Oct 08, 2019 13.11 13.25 12.92 12.93 214,045 -0.32(-2.43%)
Oct 07, 2019 13.15 13.37 13.15 13.25 271,801 +0.02(+0.15%)
Oct 04, 2019 13.09 13.23 12.92 13.23 198,527 +0.20(+1.52%)
Oct 03, 2019 13.03 13.05 12.77 13.04 242,931 -0.01(-0.08%)
Oct 02, 2019 13.03 13.16 12.90 13.05 543,647 -0.11(-0.83%)
Oct 01, 2019 13.60 13.74 13.10 13.15 232,468 -0.36(-2.64%)
Sep 30, 2019 13.61 13.68 13.49 13.51 318,717 -0.06(-0.44%)
Sep 27, 2019 13.69 13.84 13.53 13.57 215,777 +0.00(+0.00%)
Sep 26, 2019 13.74 13.74 13.53 13.57 265,249 -0.19(-1.40%)
Sep 25, 2019 13.47 13.79 13.47 13.76 356,696 +0.24(+1.80%)
Sep 24, 2019 13.80 13.81 13.49 13.52 306,579 -0.24(-1.76%)
Sep 23, 2019 13.64 13.80 13.60 13.76 183,793 +0.02(+0.18%)
Sep 20, 2019 13.76 13.97 13.68 13.74 376,980 -0.03(-0.22%)
Sep 19, 2019 14.12 14.14 13.74 13.77 365,567 -0.30(-2.11%)
Sep 18, 2019 13.99 14.14 13.89 14.07 701,094 +0.05(+0.35%)
Sep 17, 2019 14.03 14.07 13.84 14.02 168,813 -0.04(-0.28%)
Sep 16, 2019 14.03 14.21 13.95 14.06 298,439 -0.05(-0.35%)
Sep 13, 2019 14.03 14.25 14.03 14.11 240,694 +0.21(+1.50%)
Sep 12, 2019 13.82 13.96 13.66 13.90 324,558 +0.02(+0.14%)
Sep 11, 2019 13.67 13.88 13.37 13.88 388,310 +0.31(+2.26%)
Sep 10, 2019 13.33 13.58 13.33 13.57 293,940 +0.30(+2.24%)
Sep 09, 2019 12.80 13.31 12.80 13.27 402,507 +0.56(+4.36%)
Sep 06, 2019 12.76 12.78 12.54 12.72 251,286 -0.02(-0.16%)
Sep 05, 2019 12.68 12.92 12.64 12.74 345,914 +0.24(+1.90%)
Sep 04, 2019 12.34 12.50 12.34 12.50 260,984 +0.23(+1.86%)
Sep 03, 2019 12.27 12.34 12.12 12.27 189,653 -0.12(-0.96%)
Aug 30, 2019 12.38 12.52 12.33 12.39 218,804 +0.04(+0.32%)
Aug 29, 2019 12.26 12.41 12.26 12.35 586,057 +0.21(+1.71%)
Aug 28, 2019 11.96 12.23 11.96 12.14 412,110 +0.15(+1.24%)
Aug 27, 2019 12.18 12.27 11.90 11.99 427,097 -0.14(-1.14%)
Aug 26, 2019 12.25 12.26 12.07 12.13 286,163 -0.03(-0.24%)
Aug 23, 2019 12.52 12.60 12.10 12.16 268,738 -0.39(-3.08%)
Aug 22, 2019 12.57 12.66 12.44 12.55 372,776 +0.05(+0.40%)
Aug 21, 2019 12.54 12.54 12.43 12.50 188,855 +0.05(+0.40%)
Aug 20, 2019 12.55 12.55 12.41 12.45 276,515 -0.17(-1.34%)
Aug 19, 2019 12.62 12.71 12.58 12.62 281,796 +0.15(+1.19%)
Aug 16, 2019 12.33 12.50 12.28 12.47 133,360 +0.23(+1.86%)
Aug 15, 2019 12.43 12.49 12.22 12.24 198,943 -0.14(-1.12%)
Aug 14, 2019 12.55 12.64 12.25 12.38 455,665 -0.42(-3.25%)
Aug 13, 2019 12.68 13.07 12.64 12.80 268,009 +0.09(+0.70%)
Aug 12, 2019 13.05 13.05 12.70 12.71 241,818 -0.41(-3.10%)
Aug 09, 2019 13.12 13.18 13.00 13.11 401,493 -0.08(-0.60%)
Aug 08, 2019 12.97 13.21 12.89 13.19 735,607 +0.31(+2.38%)
Aug 07, 2019 12.88 12.96 12.62 12.89 659,362 -0.12(-0.91%)
Aug 06, 2019 13.03 13.10 12.70 13.01 418,642 +0.05(+0.38%)
Aug 05, 2019 13.06 13.12 12.79 12.96 660,559 -0.29(-2.17%)
Aug 02, 2019 13.41 13.49 13.12 13.24 1,020,177 -0.16(-1.18%)
Aug 01, 2019 14.19 14.25 13.38 13.40 650,076 -0.81(-5.72%)
Jul 31, 2019 14.25 14.34 14.15 14.22 667,121 -0.07(-0.49%)
Jul 30, 2019 14.12 14.30 14.08 14.28 231,841 +0.11(+0.77%)
Jul 29, 2019 14.28 14.39 14.14 14.18 366,882 -0.16(-1.11%)
Jul 26, 2019 14.15 14.33 14.08 14.33 320,589 +0.24(+1.69%)
Jul 25, 2019 14.24 14.34 14.07 14.10 261,738 -0.10(-0.70%)
Jul 24, 2019 13.90 14.22 13.89 14.20 594,373 +0.29(+2.05%)
Jul 23, 2019 13.84 13.92 13.74 13.91 506,392 +0.10(+0.71%)
Jul 22, 2019 13.81 13.86 13.70 13.81 389,594 -0.06(-0.43%)
Jul 19, 2019 13.96 14.07 13.73 13.87 500,376 -0.14(-0.98%)
Jul 18, 2019 13.92 14.09 13.77 14.01 798,464 +0.20(+1.42%)
Jul 17, 2019 13.88 13.95 13.60 13.81 1,845,848 +0.00(+0.00%)
Jul 16, 2019 13.80 14.03 13.79 13.81 13,228,020 +0.03(+0.21%)
Jul 15, 2019 13.85 13.85 13.69 13.78 71,213 -0.09(-0.64%)
Jul 12, 2019 13.76 13.93 13.73 13.87 79,649 +0.14(+1.00%)
Jul 11, 2019 13.78 13.80 13.65 13.73 74,387 -0.03(-0.21%)
Jul 10, 2019 13.93 13.93 13.72 13.76 55,298 -0.14(-0.99%)
Jul 09, 2019 13.81 13.92 13.73 13.90 73,002 +0.08(+0.57%)
Jul 08, 2019 13.92 13.92 13.75 13.82 106,938 -0.14(-0.99%)
Jul 05, 2019 13.78 13.98 13.70 13.96 75,275 +0.24(+1.72%)
Jul 03, 2019 13.72 13.74 13.65 13.72 66,120 +0.05(+0.36%)
Jul 02, 2019 13.86 13.91 13.58 13.67 99,559 -0.17(-1.21%)
Jul 01, 2019 14.03 14.03 13.74 13.84 118,465 -0.10(-0.71%)
Jun 28, 2019 13.77 14.20 13.77 13.94 411,470 +0.22(+1.58%)
Jun 27, 2019 13.58 13.73 13.58 13.72 133,951 +0.16(+1.16%)
Jun 26, 2019 13.54 13.64 13.48 13.57 123,216 +0.03(+0.22%)
Jun 25, 2019 13.39 13.55 13.36 13.54 240,836 +0.14(+1.03%)
Jun 24, 2019 13.46 13.58 13.26 13.40 145,675 -0.12(-0.87%)
Jun 21, 2019 13.35 13.57 13.34 13.52 445,649 +0.10(+0.73%)
Jun 20, 2019 13.50 13.50 13.26 13.42 71,700 +0.01(+0.07%)
Jun 19, 2019 13.47 13.52 13.35 13.41 87,469 -0.07(-0.51%)
Jun 18, 2019 13.36 13.63 13.36 13.48 120,344 +0.11(+0.81%)
Jun 17, 2019 13.37 13.46 13.35 13.37 117,697 +0.00(+0.00%)
Jun 14, 2019 13.26 13.44 13.25 13.37 144,243 +0.08(+0.59%)
Jun 13, 2019 13.25 13.39 13.23 13.29 151,305 +0.06(+0.45%)
Jun 12, 2019 13.11 13.29 13.11 13.23 131,629 +0.07(+0.52%)
Jun 11, 2019 13.19 13.27 13.09 13.16 126,036 +0.03(+0.22%)
Jun 10, 2019 13.06 13.37 12.97 13.13 129,813 +0.10(+0.75%)
Jun 07, 2019 12.84 13.09 12.81 13.04 162,960 +0.13(+0.99%)
Jun 06, 2019 12.89 12.97 12.80 12.91 134,772 -0.01(-0.08%)
Jun 05, 2019 13.05 13.05 12.85 12.92 87,822 -0.15(-1.13%)
Jun 04, 2019 12.85 13.07 12.80 13.06 515,845 +0.27(+2.07%)
Jun 03, 2019 12.86 12.89 12.60 12.80 398,702 -0.02(-0.15%)
May 31, 2019 12.87 12.90 12.76 12.82 523,874 -0.17(-1.29%)
May 30, 2019 13.13 13.19 12.88 12.99 230,576 -0.13(-0.97%)
May 29, 2019 13.02 13.14 12.94 13.11 123,539 +0.06(+0.45%)
May 28, 2019 13.05 13.14 13.03 13.05 136,349 -0.05(-0.38%)
May 24, 2019 12.94 13.14 12.93 13.10 147,091 +0.21(+1.60%)
May 23, 2019 13.18 13.27 12.79 12.90 141,861 -0.35(-2.67%)
May 22, 2019 13.38 13.42 13.23 13.25 203,894 -0.17(-1.25%)
May 21, 2019 13.37 13.58 13.37 13.42 474,249 +0.06(+0.44%)
May 20, 2019 13.22 13.47 13.06 13.36 241,896 +0.11(+0.82%)
May 17, 2019 13.31 13.53 13.25 13.25 199,886 -0.15(-1.10%)
May 16, 2019 13.32 13.49 13.29 13.40 387,244 +0.13(+0.96%)
May 15, 2019 12.96 13.33 12.92 13.27 260,877 +0.25(+1.89%)
May 14, 2019 12.83 13.08 12.75 13.03 291,457 +0.22(+1.69%)
May 13, 2019 12.91 12.92 12.74 12.81 197,373 -0.29(-2.25%)
May 10, 2019 13.19 13.19 13.00 13.10 147,091 -0.13(-0.97%)
May 09, 2019 13.10 13.30 13.02 13.23 271,506 +0.13(+0.98%)
May 08, 2019 13.07 13.16 13.02 13.10 150,790 +0.05(+0.38%)
May 07, 2019 13.12 13.27 13.03 13.05 328,579 -0.19(-1.41%)
May 06, 2019 13.19 13.30 13.06 13.24 130,437 -0.01(-0.07%)
May 03, 2019 13.14 13.37 13.14 13.25 167,131 +0.11(+0.82%)
May 02, 2019 13.05 13.16 13.00 13.14 160,650 +0.11(+0.83%)
May 01, 2019 13.00 13.17 12.91 13.04 213,322 +0.07(+0.53%)
Apr 30, 2019 13.10 13.13 12.88 12.97 332,597 -0.14(-1.05%)
Apr 29, 2019 13.12 13.22 13.09 13.10 199,821 +0.03(+0.23%)
Apr 26, 2019 13.10 13.12 13.01 13.07 182,186 -0.02(-0.15%)
Apr 25, 2019 13.03 13.19 12.98 13.09 213,440 +0.01(+0.08%)
Apr 24, 2019 13.06 13.22 13.04 13.08 274,474 -0.02(-0.15%)
Apr 23, 2019 13.05 13.37 13.05 13.10 235,688 +0.03(+0.22%)
Apr 22, 2019 12.95 13.16 12.92 13.07 561,293 +0.07(+0.52%)
Apr 18, 2019 13.05 13.20 13.00 13.01 429,652 -0.18(-1.33%)
Apr 17, 2019 14.58 15.17 12.85 13.18 938,583 -1.37(-9.44%)
Apr 16, 2019 14.49 14.58 14.39 14.56 129,889 +0.13(+0.88%)
Apr 15, 2019 14.48 14.78 14.36 14.43 79,441 -0.06(-0.40%)
Apr 12, 2019 14.52 14.60 14.41 14.49 282,055 +0.07(+0.47%)
Apr 11, 2019 14.41 14.46 14.33 14.42 56,444 +0.04(+0.27%)
Apr 10, 2019 14.14 14.40 14.08 14.38 102,623 +0.25(+1.79%)
Apr 09, 2019 14.32 14.32 14.08 14.13 95,438 -0.22(-1.56%)
Apr 08, 2019 14.30 14.42 14.27 14.35 77,080 -0.03(-0.20%)
Apr 05, 2019 14.32 14.44 14.24 14.38 119,062 +0.07(+0.48%)
Apr 04, 2019 14.25 14.44 14.25 14.31 224,117 +0.07(+0.48%)
Apr 03, 2019 14.41 14.45 14.22 14.24 46,153 -0.04(-0.27%)
Apr 02, 2019 14.30 14.40 14.25 14.28 78,364 -0.05(-0.34%)
Apr 01, 2019 14.06 14.35 14.04 14.33 163,900 +0.35(+2.51%)
Mar 29, 2019 14.11 14.11 13.88 13.98 432,013 -0.02(-0.14%)
Mar 28, 2019 13.95 14.07 13.86 14.00 123,095 +0.05(+0.35%)
Mar 27, 2019 13.87 14.14 13.75 13.95 110,201 +0.06(+0.42%)
Mar 26, 2019 13.73 13.99 13.71 13.89 184,280 +0.19(+1.35%)
Mar 25, 2019 13.58 13.77 13.53 13.71 189,830 +0.07(+0.50%)
Mar 22, 2019 14.09 14.17 13.63 13.64 271,996 -0.55(-3.85%)
Mar 21, 2019 14.21 14.48 14.12 14.19 257,614 -0.11(-0.75%)
Mar 20, 2019 14.74 14.74 14.29 14.29 161,104 -0.35(-2.40%)
Mar 19, 2019 14.99 15.01 14.59 14.64 102,327 -0.29(-1.96%)
Mar 18, 2019 14.75 14.99 14.67 14.94 271,967 +0.19(+1.32%)
Mar 15, 2019 14.79 14.91 14.74 14.74 467,013 -0.08(-0.53%)
Mar 14, 2019 14.78 14.93 14.77 14.82 83,218 +0.04(+0.26%)
Mar 13, 2019 14.74 14.87 14.71 14.78 253,162 +0.08(+0.53%)
Mar 12, 2019 14.65 14.89 14.61 14.70 92,502 +0.08(+0.53%)
Mar 11, 2019 14.60 14.66 14.51 14.62 163,175 +0.05(+0.33%)
Mar 08, 2019 14.58 14.70 14.55 14.58 194,298 -0.05(-0.33%)
Mar 07, 2019 14.60 14.88 14.51 14.62 578,170 +0.02(+0.13%)
Mar 06, 2019 14.76 14.79 14.58 14.60 411,293 -0.14(-0.93%)
Mar 05, 2019 14.86 14.92 14.61 14.74 102,150 -0.09(-0.59%)
Mar 04, 2019 14.89 15.09 14.78 14.83 162,549 -0.05(-0.33%)
Mar 01, 2019 15.18 15.34 14.81 14.88 233,301 -0.25(-1.67%)
Feb 28, 2019 15.28 15.28 15.11 15.13 129,370 -0.15(-0.96%)
Feb 27, 2019 15.31 15.39 15.24 15.28 77,881 -0.05(-0.32%)
Feb 26, 2019 15.49 15.58 15.33 15.33 39,536 -0.19(-1.26%)
Feb 25, 2019 15.78 15.78 15.51 15.52 88,456 -0.17(-1.06%)
Feb 22, 2019 15.65 15.75 15.59 15.69 276,307 +0.02(+0.12%)
Feb 21, 2019 15.75 15.79 15.57 15.67 89,177 -0.09(-0.56%)
Feb 20, 2019 15.59 15.81 15.49 15.75 109,219 +0.18(+1.13%)
Feb 19, 2019 15.05 15.60 15.03 15.58 155,853 +0.52(+3.43%)
Feb 15, 2019 14.86 15.08 14.71 15.06 1,313,487 +0.24(+1.64%)
Feb 14, 2019 15.10 15.17 14.82 14.82 137,210 -0.34(-2.25%)
Feb 13, 2019 15.10 15.19 14.98 15.16 101,123 +0.07(+0.45%)
Feb 12, 2019 15.02 15.16 14.97 15.09 64,018 +0.15(+0.98%)
Feb 11, 2019 14.69 14.96 14.69 14.95 86,008 +0.20(+1.39%)
Feb 08, 2019 14.77 14.83 14.68 14.74 65,587 -0.07(-0.46%)
Feb 07, 2019 14.76 14.92 14.73 14.81 116,221 +0.07(+0.46%)
Feb 06, 2019 14.79 14.88 14.72 14.74 46,648 -0.05(-0.33%)
Feb 05, 2019 14.93 14.96 14.66 14.79 73,581 -0.08(-0.52%)
Feb 04, 2019 14.70 14.87 14.58 14.87 163,198 +0.15(+0.99%)
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.