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 (%)
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.