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 (%)
Jul 31, 2015 11.75 11.84 11.70 11.77 145,883 -0.02(-0.15%)
Jul 30, 2015 11.56 11.82 11.49 11.79 158,642 +0.21(+1.81%)
Jul 29, 2015 11.63 11.65 11.53 11.58 67,895 -0.01(-0.08%)
Jul 28, 2015 11.68 11.72 11.52 11.59 118,145 -0.09(-0.74%)
Jul 27, 2015 11.56 11.85 11.54 11.68 69,257 +0.00(+0.00%)
Jul 24, 2015 11.56 11.71 11.45 11.68 224,254 +0.00(+0.00%)
Jul 23, 2015 11.95 11.95 11.62 11.68 148,457 -0.22(-1.82%)
Jul 22, 2015 11.72 11.94 11.64 11.89 409,210 +0.21(+1.78%)
Jul 21, 2015 11.72 11.94 11.63 11.69 96,612 -0.02(-0.15%)
Jul 20, 2015 11.71 11.76 11.60 11.70 83,260 -0.01(-0.07%)
Jul 17, 2015 11.76 11.85 11.63 11.71 100,023 -0.07(-0.59%)
Jul 16, 2015 11.82 11.92 11.71 11.78 80,733 -0.03(-0.29%)
Jul 15, 2015 11.87 11.92 11.78 11.82 126,907 -0.03(-0.29%)
Jul 14, 2015 11.68 11.88 11.68 11.85 209,806 +0.12(+1.03%)
Jul 13, 2015 11.77 11.86 11.70 11.73 207,943 -0.01(-0.07%)
Jul 10, 2015 11.82 12.00 11.71 11.74 123,840 +0.01(+0.07%)
Jul 09, 2015 11.80 11.82 11.68 11.73 101,187 +0.06(+0.52%)
Jul 08, 2015 11.69 11.85 11.58 11.67 101,869 -0.09(-0.74%)
Jul 07, 2015 11.88 11.91 11.61 11.76 222,846 -0.07(-0.59%)
Jul 06, 2015 11.66 11.87 11.66 11.82 120,965 +0.10(+0.81%)
Jul 02, 2015 11.86 11.73 11.73 11.73 92,950 -0.10(-0.80%)
Jul 01, 2015 11.69 11.85 11.64 11.82 200,183 +0.19(+1.64%)
Jun 30, 2015 11.61 11.74 11.59 11.63 95,221 +0.03(+0.22%)
Jun 29, 2015 11.89 11.94 11.57 11.61 128,987 -0.30(-2.54%)
Jun 26, 2015 11.90 12.03 11.86 11.91 526,202 +0.05(+0.44%)
Jun 25, 2015 11.82 11.89 11.67 11.86 133,154 +0.03(+0.29%)
Jun 24, 2015 11.88 11.88 11.69 11.82 133,287 -0.02(-0.15%)
Jun 23, 2015 11.68 11.89 11.63 11.84 151,753 +0.18(+1.56%)
Jun 22, 2015 11.47 11.68 11.36 11.66 499,073 +0.23(+2.04%)
Jun 19, 2015 11.42 11.42 11.38 11.43 223,904 -0.03(-0.30%)
Jun 18, 2015 11.32 11.47 11.19 11.46 158,297 +0.17(+1.53%)
Jun 17, 2015 11.27 11.36 11.24 11.29 90,573 -0.03(-0.23%)
Jun 16, 2015 11.17 11.33 11.12 11.31 102,631 +0.09(+0.77%)
Jun 15, 2015 11.24 11.31 11.05 11.23 79,141 -0.05(-0.46%)
Jun 12, 2015 11.28 11.33 11.13 11.28 96,580 +0.00(+0.00%)
Jun 11, 2015 11.28 11.34 11.24 11.28 132,772 +0.00(+0.00%)
Jun 10, 2015 11.24 11.34 11.21 11.28 181,922 +0.05(+0.46%)
Jun 09, 2015 11.24 11.29 11.07 11.23 106,119 +0.02(+0.15%)
Jun 08, 2015 10.98 11.26 10.98 11.21 111,488 +0.16(+1.49%)
Jun 05, 2015 10.95 11.07 10.86 11.05 114,998 +0.01(+0.08%)
Jun 04, 2015 10.99 11.08 10.99 11.04 81,979 -0.03(-0.31%)
Jun 03, 2015 10.92 11.10 10.90 11.07 87,634 +0.16(+1.51%)
Jun 02, 2015 10.81 11.05 10.81 10.91 80,983 +0.03(+0.32%)
Jun 01, 2015 10.99 11.05 10.86 10.87 85,457 -0.03(-0.24%)
May 29, 2015 10.86 10.96 10.79 10.90 127,841 -0.02(-0.16%)
May 28, 2015 10.99 10.99 10.86 10.92 29,228 -0.06(-0.55%)
May 27, 2015 10.82 11.03 10.82 10.98 69,782 +0.10(+0.95%)
May 26, 2015 10.90 11.00 10.81 10.87 122,892 -0.03(-0.24%)
May 22, 2015 11.03 10.90 10.90 10.90 52,602 -0.12(-1.10%)
May 21, 2015 10.94 11.07 10.89 11.02 240,761 -0.03(-0.24%)
May 20, 2015 11.12 11.12 10.98 11.05 34,892 -0.03(-0.23%)
May 19, 2015 11.14 11.14 11.05 11.07 137,837 -0.04(-0.39%)
May 18, 2015 10.97 11.15 10.94 11.12 113,880 +0.15(+1.34%)
May 15, 2015 11.14 11.16 10.94 10.97 92,489 -0.16(-1.40%)
May 14, 2015 11.19 11.21 11.07 11.12 102,739 +0.00(+0.00%)
May 13, 2015 11.17 11.24 11.09 11.12 226,495 -0.04(-0.39%)
May 12, 2015 11.12 11.24 10.95 11.17 88,591 +0.03(+0.23%)
May 11, 2015 11.12 11.24 11.08 11.14 60,469 +0.03(+0.23%)
May 08, 2015 11.24 11.24 10.91 11.12 84,973 +0.00(+0.00%)
May 07, 2015 11.04 11.16 10.91 11.12 106,091 +0.03(+0.23%)
May 06, 2015 11.02 11.11 10.94 11.09 117,571 +0.08(+0.71%)
May 05, 2015 10.95 11.11 10.87 11.01 167,985 +0.00(+0.00%)
May 04, 2015 11.04 11.17 11.01 11.01 95,562 -0.03(-0.23%)
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.