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 (%)
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%)
May 01, 2015 11.04 11.15 10.91 11.04 126,299 +0.01(+0.08%)
Apr 30, 2015 11.04 11.28 11.02 11.03 222,707 -0.11(-1.01%)
Apr 29, 2015 11.21 11.30 11.03 11.14 258,506 -0.18(-1.60%)
Apr 28, 2015 11.32 11.42 11.24 11.32 184,289 +0.06(+0.54%)
Apr 27, 2015 11.23 11.31 11.06 11.26 133,255 +0.05(+0.46%)
Apr 24, 2015 11.24 11.24 11.11 11.21 83,083 +0.02(+0.15%)
Apr 23, 2015 11.29 11.31 11.12 11.19 95,836 -0.10(-0.92%)
Apr 22, 2015 11.22 11.43 11.17 11.30 344,706 +0.22(+1.95%)
Apr 21, 2015 11.24 11.24 11.04 11.08 58,465 -0.16(-1.39%)
Apr 20, 2015 11.03 11.26 11.03 11.24 210,582 +0.21(+1.88%)
Apr 17, 2015 11.12 11.15 10.95 11.03 126,071 -0.16(-1.39%)
Apr 16, 2015 11.19 11.22 11.09 11.18 166,111 -0.04(-0.38%)
Apr 15, 2015 11.17 11.25 11.12 11.23 113,285 +0.09(+0.78%)
Apr 14, 2015 11.05 11.17 10.99 11.14 113,727 +0.12(+1.10%)
Apr 13, 2015 10.94 11.07 10.94 11.02 65,450 +0.05(+0.47%)
Apr 10, 2015 10.93 10.98 10.80 10.97 72,843 +0.11(+1.04%)
Apr 09, 2015 10.90 10.91 10.76 10.86 106,312 -0.01(-0.08%)
Apr 08, 2015 10.80 10.97 10.76 10.86 49,449 +0.02(+0.16%)
Apr 07, 2015 10.81 10.92 10.77 10.85 119,866 +0.07(+0.64%)
Apr 06, 2015 10.98 10.98 10.73 10.78 110,735 -0.31(-2.81%)
Apr 02, 2015 11.01 11.09 11.09 11.09 44,856 +0.11(+1.02%)
Apr 01, 2015 10.70 10.98 10.60 10.98 395,564 +0.22(+2.09%)
Mar 31, 2015 10.90 10.90 10.71 10.75 113,367 -0.16(-1.43%)
Mar 30, 2015 10.79 10.93 10.79 10.91 100,200 +0.13(+1.20%)
Mar 27, 2015 10.98 10.98 10.76 10.78 83,811 -0.15(-1.35%)
Mar 26, 2015 10.91 10.98 10.85 10.92 58,699 +0.02(+0.16%)
Mar 25, 2015 11.12 11.12 10.90 10.91 90,168 -0.23(-2.10%)
Mar 24, 2015 11.16 11.18 11.04 11.14 53,476 -0.02(-0.16%)
Mar 23, 2015 11.23 11.28 11.14 11.16 112,845 -0.08(-0.69%)
Mar 20, 2015 11.11 11.28 11.05 11.24 172,436 +0.20(+1.80%)
Mar 19, 2015 11.00 11.05 10.92 11.04 94,794 -0.03(-0.24%)
Mar 18, 2015 11.03 11.15 10.93 11.06 100,824 +0.03(+0.31%)
Mar 17, 2015 10.99 11.10 10.94 11.03 93,992 -0.01(-0.08%)
Mar 16, 2015 11.03 11.11 10.88 11.04 85,152 +0.03(+0.31%)
Mar 13, 2015 11.02 11.06 10.73 11.00 82,551 -0.02(-0.16%)
Mar 12, 2015 10.81 11.05 10.80 11.02 130,621 +0.28(+2.58%)
Mar 11, 2015 10.59 10.79 10.55 10.74 211,524 +0.15(+1.39%)
Mar 10, 2015 10.73 10.73 10.60 10.60 88,287 -0.21(-1.92%)
Mar 09, 2015 10.67 10.84 10.67 10.80 78,797 +0.16(+1.55%)
Mar 06, 2015 10.67 10.98 10.60 10.64 119,010 -0.12(-1.13%)
Mar 05, 2015 10.92 10.92 10.71 10.76 71,790 -0.12(-1.11%)
Mar 04, 2015 10.86 10.94 10.79 10.88 139,464 -0.02(-0.16%)
Mar 03, 2015 10.73 10.93 10.68 10.90 141,853 +0.11(+1.04%)
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.