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 (%)
Dec 31, 2018 14.26 14.26 14.02 14.20 85,688 -0.03(-0.20%)
Dec 28, 2018 14.14 14.43 13.61 14.23 146,228 +0.14(+1.03%)
Dec 27, 2018 14.02 14.20 13.74 14.09 89,722 -0.11(-0.75%)
Dec 26, 2018 13.84 14.23 13.74 14.19 170,155 +0.45(+3.31%)
Dec 24, 2018 14.03 14.05 13.12 13.74 106,075 -0.43(-3.07%)
Dec 21, 2018 14.31 14.53 14.15 14.18 297,838 -0.09(-0.61%)
Dec 20, 2018 14.06 14.52 14.06 14.26 242,493 -0.06(-0.41%)
Dec 19, 2018 14.61 14.76 14.23 14.32 206,805 -0.28(-1.92%)
Dec 18, 2018 14.93 14.97 14.11 14.60 108,686 -0.18(-1.24%)
Dec 17, 2018 14.86 15.05 14.04 14.78 118,502 -0.07(-0.46%)
Dec 14, 2018 14.95 15.18 14.82 14.85 346,788 -0.16(-1.09%)
Dec 13, 2018 15.34 15.53 15.00 15.02 100,523 -0.34(-2.20%)
Dec 12, 2018 15.43 15.45 13.78 15.35 124,134 +0.10(+0.63%)
Dec 11, 2018 15.63 15.63 15.09 15.26 158,128 -0.17(-1.13%)
Dec 10, 2018 15.49 15.49 15.08 15.43 208,346 -0.05(-0.31%)
Dec 07, 2018 15.17 15.53 15.12 15.48 239,367 +0.29(+1.91%)
Dec 06, 2018 14.89 15.21 14.67 15.19 138,699 +0.15(+1.03%)
Dec 04, 2018 15.90 16.16 14.98 15.04 160,302 -0.92(-5.75%)
Dec 03, 2018 15.96 15.98 15.56 15.95 137,118 +0.13(+0.79%)
Nov 30, 2018 15.61 15.88 15.61 15.83 125,737 +0.21(+1.36%)
Nov 29, 2018 15.76 15.81 15.49 15.62 88,052 -0.23(-1.46%)
Nov 28, 2018 15.62 15.90 15.38 15.85 114,058 +0.25(+1.61%)
Nov 27, 2018 15.49 15.63 15.46 15.60 122,531 +0.06(+0.37%)
Nov 26, 2018 15.44 15.66 15.39 15.54 102,343 +0.23(+1.52%)
Nov 23, 2018 15.05 15.42 15.05 15.31 55,780 +0.16(+1.08%)
Nov 21, 2018 15.14 15.14 15.14 0 -0.01(-0.06%)
Nov 20, 2018 15.31 15.39 15.05 15.15 142,575 -0.15(-1.01%)
Nov 19, 2018 15.33 15.43 15.27 15.31 135,953 -0.02(-0.13%)
Nov 16, 2018 15.17 15.36 15.13 15.33 155,231 +0.07(+0.44%)
Nov 15, 2018 14.69 15.26 14.69 15.26 146,210 +0.51(+3.47%)
Nov 14, 2018 15.35 15.35 14.75 14.75 271,726 -0.51(-3.36%)
Nov 13, 2018 15.20 15.44 15.20 15.26 84,623 +0.09(+0.57%)
Nov 12, 2018 15.31 15.35 15.15 15.17 123,914 -0.15(-1.01%)
Nov 09, 2018 15.46 15.66 15.26 15.33 110,007 -0.24(-1.55%)
Nov 08, 2018 15.44 15.67 15.40 15.57 415,213 +0.10(+0.62%)
Nov 07, 2018 15.42 15.50 15.15 15.47 137,280 +0.13(+0.82%)
Nov 06, 2018 15.18 15.42 15.10 15.34 76,846 +0.17(+1.15%)
Nov 05, 2018 15.17 15.36 14.98 15.17 149,818 -0.01(-0.06%)
Nov 02, 2018 15.13 15.26 15.06 15.18 151,816 +0.06(+0.38%)
Nov 01, 2018 15.02 15.15 15.00 15.12 125,767 +0.19(+1.29%)
Oct 31, 2018 15.24 15.24 14.87 14.93 158,781 -0.14(-0.96%)
Oct 30, 2018 14.99 15.20 14.89 15.07 106,712 +0.09(+0.58%)
Oct 29, 2018 14.89 15.21 14.83 14.99 106,913 +0.19(+1.31%)
Oct 26, 2018 14.72 14.91 14.64 14.79 179,862 -0.07(-0.45%)
Oct 25, 2018 14.62 15.00 14.59 14.86 559,266 +0.38(+2.60%)
Oct 24, 2018 14.83 14.83 14.48 14.48 313,477 -0.39(-2.64%)
Oct 23, 2018 14.68 15.00 14.61 14.88 126,991 +0.04(+0.26%)
Oct 22, 2018 15.08 15.13 14.72 14.84 174,257 -0.24(-1.59%)
Oct 19, 2018 15.08 15.15 14.85 15.08 457,218 -0.10(-0.63%)
Oct 18, 2018 15.63 15.68 15.17 15.18 554,447 -0.44(-2.82%)
Oct 17, 2018 15.57 16.08 15.37 15.62 173,503 -0.04(-0.25%)
Oct 16, 2018 15.44 15.70 15.23 15.65 97,093 +0.24(+1.56%)
Oct 15, 2018 15.35 15.52 15.22 15.41 77,693 +0.07(+0.44%)
Oct 12, 2018 15.83 15.83 14.99 15.35 176,607 -0.28(-1.78%)
Oct 11, 2018 16.09 16.10 15.60 15.63 113,406 -0.47(-2.92%)
Oct 10, 2018 16.29 16.41 16.08 16.10 120,721 -0.18(-1.12%)
Oct 09, 2018 16.26 16.43 16.24 16.28 167,847 -0.02(-0.12%)
Oct 08, 2018 16.15 16.33 15.87 16.30 64,817 +0.15(+0.95%)
Oct 05, 2018 16.20 16.40 16.06 16.14 71,769 -0.02(-0.12%)
Oct 04, 2018 16.22 16.43 16.13 16.16 225,645 -0.07(-0.41%)
Oct 03, 2018 15.99 16.27 15.88 16.23 121,275 +0.27(+1.68%)
Oct 02, 2018 15.94 16.08 15.83 15.96 73,544 -0.01(-0.06%)
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.