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 (%)
Sep 30, 2015 11.44 11.52 11.39 11.39 148,909 +0.01(+0.08%)
Sep 29, 2015 11.36 11.43 11.33 11.38 145,654 +0.02(+0.15%)
Sep 28, 2015 11.36 11.46 11.35 11.36 230,665 -0.06(-0.53%)
Sep 25, 2015 11.52 11.56 11.38 11.42 216,633 +0.00(+0.00%)
Sep 24, 2015 11.27 11.44 11.20 11.42 133,164 +0.07(+0.62%)
Sep 23, 2015 11.46 11.50 11.29 11.36 123,757 -0.08(-0.69%)
Sep 22, 2015 11.39 11.48 11.36 11.43 184,178 -0.02(-0.15%)
Sep 21, 2015 11.52 11.52 11.36 11.45 206,505 +0.03(+0.31%)
Sep 18, 2015 11.42 11.47 11.33 11.42 487,764 +0.01(+0.08%)
Sep 17, 2015 11.43 11.61 11.31 11.41 204,980 -0.03(-0.23%)
Sep 16, 2015 11.29 11.52 11.28 11.43 192,242 +0.09(+0.77%)
Sep 15, 2015 11.11 11.36 11.11 11.35 176,229 +0.21(+1.88%)
Sep 14, 2015 10.96 11.22 10.91 11.14 153,087 +0.17(+1.59%)
Sep 11, 2015 10.69 11.00 10.69 10.96 135,866 +0.17(+1.62%)
Sep 10, 2015 10.67 10.86 10.67 10.79 216,974 +0.06(+0.57%)
Sep 09, 2015 10.92 10.94 10.72 10.73 214,015 -0.09(-0.81%)
Sep 08, 2015 10.88 10.93 10.80 10.81 300,152 +0.04(+0.40%)
Sep 04, 2015 10.67 10.77 10.77 10.77 52,360 -0.02(-0.16%)
Sep 03, 2015 10.86 10.95 10.70 10.79 105,636 -0.09(-0.80%)
Sep 02, 2015 10.93 10.93 10.74 10.88 146,235 +0.10(+0.89%)
Sep 01, 2015 10.76 11.00 10.73 10.78 176,487 -0.17(-1.59%)
Aug 31, 2015 10.87 11.06 10.87 10.95 379,196 +0.04(+0.32%)
Aug 28, 2015 10.86 11.01 10.85 10.92 158,903 +0.00(+0.00%)
Aug 27, 2015 11.04 11.10 10.88 10.92 189,720 -0.08(-0.71%)
Aug 26, 2015 10.94 11.04 10.65 11.00 95,805 +0.28(+2.61%)
Aug 25, 2015 11.09 11.48 10.70 10.72 162,075 -0.08(-0.73%)
Aug 24, 2015 10.85 11.15 10.60 10.80 227,042 -0.52(-4.63%)
Aug 21, 2015 11.13 11.47 11.13 11.32 217,631 -0.01(-0.08%)
Aug 20, 2015 11.39 11.57 11.21 11.33 113,478 -0.15(-1.29%)
Aug 19, 2015 11.54 11.61 11.39 11.48 90,932 -0.10(-0.83%)
Aug 18, 2015 11.70 11.75 11.56 11.57 58,199 -0.14(-1.19%)
Aug 17, 2015 11.58 11.80 11.49 11.71 69,264 +0.07(+0.60%)
Aug 14, 2015 11.49 11.68 11.49 11.64 111,245 +0.10(+0.83%)
Aug 13, 2015 11.42 11.69 11.41 11.55 159,069 +0.13(+1.15%)
Aug 12, 2015 11.67 11.70 11.35 11.42 189,040 -0.27(-2.32%)
Aug 11, 2015 11.70 11.84 11.63 11.69 43,178 -0.08(-0.67%)
Aug 10, 2015 11.70 11.84 11.66 11.77 121,095 +0.12(+1.05%)
Aug 07, 2015 11.68 11.88 11.61 11.64 105,991 -0.11(-0.96%)
Aug 06, 2015 11.86 11.89 11.74 11.76 66,141 -0.06(-0.52%)
Aug 05, 2015 11.91 11.97 11.78 11.82 116,406 +0.00(+0.00%)
Aug 04, 2015 11.86 11.99 11.77 11.82 180,500 +0.01(+0.07%)
Aug 03, 2015 11.77 11.89 11.71 11.81 124,214 +0.03(+0.30%)
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%)
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.